CLR Historical Prices | Continental Resources, Inc. Com Stock

Dow

0.08% Nasdaq

0.11%

Continental Resources, Inc. (CLR)

-NYSE

83.98 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	82.89	84.18	82.20	83.98	1,073,600	83.98
May 22, 2013	85.77	87.36	83.72	84.45	936,500	84.45
May 21, 2013	87.18	87.98	85.84	86.06	1,010,700	86.06
May 20, 2013	86.65	88.18	86.33	87.32	813,100	87.32
May 17, 2013	84.99	87.12	84.93	86.68	1,481,800	86.68
May 16, 2013	84.11	85.50	83.87	84.05	1,126,600	84.05
May 15, 2013	83.38	84.83	83.06	84.00	1,508,700	84.00
May 14, 2013	82.56	84.24	82.34	84.13	1,802,600	84.13
May 13, 2013	82.50	83.10	81.11	82.49	1,325,100	82.49
May 10, 2013	83.53	83.53	80.30	82.46	1,811,400	82.46
May 9, 2013	82.91	84.83	82.76	83.99	1,908,300	83.99
May 8, 2013	84.19	85.81	83.84	84.92	1,474,600	84.92
May 7, 2013	82.46	84.65	82.06	84.19	1,436,200	84.19
May 6, 2013	80.58	82.19	80.04	81.27	1,094,200	81.27
May 3, 2013	79.22	81.59	79.04	80.58	992,800	80.58
May 2, 2013	77.77	78.33	76.62	77.94	1,665,100	77.94
May 1, 2013	79.87	79.87	77.23	77.47	1,068,200	77.47
Apr 30, 2013	80.70	81.20	79.59	79.92	928,000	79.92
Apr 29, 2013	80.12	81.62	79.46	80.90	1,297,700	80.90
Apr 26, 2013	79.04	79.53	78.06	79.04	1,102,200	79.04
Apr 25, 2013	78.78	81.29	78.50	79.52	1,926,900	79.52
Apr 24, 2013	76.32	79.15	76.31	78.39	1,586,500	78.39
Apr 23, 2013	75.47	76.16	74.14	75.96	1,544,800	75.96
Apr 22, 2013	72.97	75.83	72.35	75.62	1,483,800	75.62
Apr 19, 2013	74.05	74.39	72.47	73.07	792,300	73.07
Apr 18, 2013	74.60	75.05	72.79	73.61	1,356,000	73.61
Apr 17, 2013	75.33	75.65	73.47	74.07	1,337,300	74.07
Apr 16, 2013	76.08	77.07	74.54	76.85	1,108,800	76.85
Apr 15, 2013	78.99	78.99	74.35	74.78	1,826,800	74.78
Apr 12, 2013	81.55	81.63	77.72	80.31	1,420,800	80.31
Apr 11, 2013	83.15	83.39	80.70	82.31	1,185,300	82.31
Apr 10, 2013	84.82	85.25	82.84	83.08	863,600	83.08
Apr 9, 2013	83.01	84.55	82.97	84.50	768,300	84.50
Apr 8, 2013	81.39	83.19	81.30	83.18	853,900	83.18
Apr 5, 2013	79.19	81.65	79.19	81.16	775,000	81.16
Apr 4, 2013	81.64	81.83	80.10	80.74	751,800	80.74
Apr 3, 2013	84.00	84.40	80.56	81.47	1,175,700	81.47
Apr 2, 2013	87.10	87.26	83.54	83.83	1,145,400	83.83
Apr 1, 2013	87.18	87.25	86.16	87.03	812,000	87.03
Mar 28, 2013	87.70	88.20	86.73	86.93	510,100	86.93
Mar 27, 2013	87.71	88.10	86.83	87.56	574,400	87.56
Mar 26, 2013	87.33	88.31	87.12	88.06	667,100	88.06
Mar 25, 2013	85.83	88.06	85.58	86.98	1,237,100	86.98
Mar 22, 2013	86.33	86.49	84.84	85.06	1,738,700	85.06
Mar 21, 2013	88.75	89.20	85.84	86.17	1,961,100	86.17
Mar 20, 2013	89.59	89.89	88.50	89.15	552,700	89.15
Mar 19, 2013	90.69	91.31	87.61	88.81	1,542,000	88.81
Mar 18, 2013	90.74	92.73	90.64	90.82	736,300	90.82
Mar 15, 2013	92.50	93.99	92.25	92.70	919,200	92.70
Mar 14, 2013	90.28	92.32	90.25	92.29	778,200	92.29
Mar 13, 2013	90.98	91.50	90.17	90.25	797,300	90.25
Mar 12, 2013	91.06	91.38	90.09	91.05	639,700	91.05
Mar 11, 2013	90.90	91.39	89.85	90.66	601,500	90.66
Mar 8, 2013	91.71	91.89	90.58	91.15	1,248,900	91.15
Mar 7, 2013	88.31	90.75	87.95	90.10	1,254,000	90.10
Mar 6, 2013	86.59	88.43	86.00	88.40	1,279,800	88.40
Mar 5, 2013	86.14	86.97	85.77	86.18	1,221,200	86.18
Mar 4, 2013	85.81	87.45	84.26	85.49	1,616,600	85.49
Mar 1, 2013	86.89	87.11	85.28	85.81	1,527,100	85.81
Feb 28, 2013	88.07	89.00	86.73	88.00	2,598,700	88.00
Feb 27, 2013	82.15	84.39	81.79	83.97	827,200	83.97
Feb 26, 2013	82.68	82.88	80.55	82.35	1,113,600	82.35
Feb 25, 2013	84.39	84.85	82.12	82.19	1,141,000	82.19
Feb 22, 2013	81.62	83.99	81.41	83.89	852,700	83.89
Feb 21, 2013	82.37	82.39	80.00	81.22	1,207,500	81.22
Feb 20, 2013	84.71	84.76	82.31	82.43	1,016,500	82.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Continental Resources, Inc. (CLR)