CLR: Historical Prices for CONTINENTAL RESRCES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.05	37.36	36.40	36.75	695,100	36.75
19-Nov-09	38.55	38.65	37.36	37.60	733,200	37.60
18-Nov-09	39.27	39.51	38.85	39.01	933,600	39.01
17-Nov-09	38.99	39.21	38.40	38.91	534,700	38.91
16-Nov-09	37.43	39.20	37.43	38.94	771,700	38.94
13-Nov-09	37.14	37.63	36.29	37.16	590,400	37.16
12-Nov-09	38.30	38.53	36.82	37.08	540,600	37.08
11-Nov-09	38.98	39.40	38.27	38.40	609,300	38.40
10-Nov-09	38.26	38.93	37.92	38.64	536,100	38.64
9-Nov-09	38.10	38.75	37.61	38.61	727,900	38.61
6-Nov-09	38.11	38.72	36.77	37.17	1,200,000	37.17
5-Nov-09	38.97	39.30	37.79	39.23	1,087,600	39.23
4-Nov-09	39.33	40.94	38.76	39.13	1,070,200	39.13
3-Nov-09	36.50	38.56	36.27	38.55	1,072,900	38.55
2-Nov-09	37.73	38.60	36.32	37.21	839,800	37.21
30-Oct-09	39.59	39.59	37.05	37.21	881,700	37.21
29-Oct-09	39.75	40.03	39.15	39.81	1,294,100	39.81
28-Oct-09	41.89	41.89	38.73	38.91	1,228,800	38.91
27-Oct-09	42.79	43.13	41.52	42.28	525,000	42.28
26-Oct-09	43.73	45.07	42.36	42.48	802,700	42.48
23-Oct-09	45.48	46.21	43.15	43.58	762,900	43.58
22-Oct-09	45.27	45.56	44.13	45.40	1,094,000	45.40
21-Oct-09	44.75	47.27	44.72	45.47	1,019,400	45.47
20-Oct-09	44.57	45.51	43.75	45.34	1,173,300	45.34
19-Oct-09	44.07	45.09	43.69	44.35	1,324,800	44.35
16-Oct-09	41.77	43.32	41.77	42.92	696,600	42.92
15-Oct-09	42.34	42.89	41.56	42.52	954,200	42.52
14-Oct-09	42.52	42.80	42.04	42.43	675,900	42.43
13-Oct-09	42.07	42.47	40.42	41.98	747,700	41.98
12-Oct-09	42.98	43.61	42.15	42.41	328,100	42.41
9-Oct-09	41.55	42.70	41.54	42.27	316,000	42.27
8-Oct-09	41.20	43.00	41.20	42.04	773,700	42.04
7-Oct-09	40.97	41.84	40.47	41.20	295,200	41.20
6-Oct-09	40.67	41.47	40.12	41.10	567,000	41.10
5-Oct-09	37.75	39.78	37.75	39.59	361,600	39.59
2-Oct-09	37.18	38.66	36.78	37.99	492,900	37.99
1-Oct-09	39.26	39.47	37.72	37.72	456,600	37.72
30-Sep-09	40.01	40.49	38.68	39.17	617,600	39.17
29-Sep-09	39.75	39.99	38.89	39.80	419,700	39.80
28-Sep-09	38.31	39.84	38.10	39.84	693,500	39.84
25-Sep-09	39.29	39.85	38.30	38.44	676,000	38.44
24-Sep-09	41.64	41.75	39.35	39.68	765,600	39.68
23-Sep-09	42.88	43.42	41.50	41.62	900,300	41.62
22-Sep-09	41.16	42.89	41.16	42.67	714,300	42.67
21-Sep-09	40.75	41.37	39.65	40.91	673,700	40.91
18-Sep-09	42.75	42.84	40.60	41.93	860,300	41.93
17-Sep-09	43.15	43.50	41.39	42.26	864,700	42.26
16-Sep-09	43.83	44.31	42.83	43.25	801,700	43.25
15-Sep-09	42.49	43.89	42.20	43.82	617,200	43.82
14-Sep-09	41.41	42.32	40.84	42.13	312,400	42.13
11-Sep-09	41.75	43.97	41.42	41.78	919,500	41.78
10-Sep-09	39.36	41.52	39.26	41.41	1,106,000	41.41
9-Sep-09	37.82	39.40	37.61	38.85	880,100	38.85
8-Sep-09	37.50	38.60	37.43	38.00	796,200	38.00
4-Sep-09	35.17	36.60	35.17	36.57	512,400	36.57
3-Sep-09	34.28	35.54	34.16	35.35	834,700	35.35
2-Sep-09	33.97	34.78	33.86	34.18	711,600	34.18
1-Sep-09	35.28	36.50	34.18	34.21	640,300	34.21
31-Aug-09	35.49	35.58	34.60	35.30	601,100	35.30
28-Aug-09	36.41	36.79	35.62	36.60	671,400	36.60
27-Aug-09	35.27	35.79	34.20	35.63	677,800	35.63
26-Aug-09	36.58	36.58	35.36	35.87	788,800	35.87
25-Aug-09	38.01	38.42	36.09	36.60	542,500	36.60
24-Aug-09	37.74	38.60	37.56	37.81	676,900	37.81
21-Aug-09	36.30	37.48	36.08	37.09	614,000	37.09
20-Aug-09	34.90	36.06	34.87	35.72	344,900	35.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions