The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Continental Resources

  • CLR
  • NYSE
  • Precious Metals
  • Latest 149.38
  • Currency US$
  • Change 0.86
  • Percent Change 0.579 %
  • Volume 509,715
  • Thu Aug 21, 2014 01:26 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 149.38 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 149.55 147.27 148.14 149.38 509,715
Aug 20 148.60 145.93 147.81 148.52 491,896
Aug 19 150.90 146.68 146.86 147.99 1,058,075
Aug 18 146.00 142.54 144.58 145.83 695,486
Aug 15 145.35 142.01 142.27 144.50 760,061
Aug 14 144.88 141.12 144.46 141.77 676,945
Aug 13 146.25 143.46 145.72 143.97 846,524
Aug 12 146.96 143.57 146.61 144.71 712,361
Aug 11 148.95 146.84 148.44 147.05 762,068
Aug 8 147.69 141.40 142.83 147.52 980,107
Aug 7 144.73 139.66 144.54 142.11 1,190,454
Aug 6 145.32 140.52 143.34 143.64 1,636,623
Aug 5 148.65 144.04 147.83 145.74 1,207,133
Aug 4 149.52 144.63 146.18 149.15 1,271,313
Aug 1 147.24 142.47 145.51 145.31 1,179,640
Jul 31 149.82 146.31 148.71 146.78 859,281
Jul 30 153.34 149.79 152.30 150.20 795,847
Jul 29 153.22 150.76 151.28 152.00 529,312
Jul 28 153.88 150.76 152.75 151.75 590,420
Jul 25 153.91 151.41 153.40 152.66 557,346
Jul 24 155.21 151.67 152.87 154.18 739,575
Jul 23 153.21 151.60 152.67 152.51 725,644
Jul 22 153.30 150.75 152.02 152.42 1,012,027
Jul 21 151.95 150.04 151.73 151.19 515,492
Jul 18 152.36 149.57 150.67 151.67 631,717
Jul 17 155.42 149.87 153.18 150.27 840,631
Jul 16 152.95 147.54 148.31 152.82 969,747
Jul 15 150.99 145.17 148.83 146.68 1,655,828
Jul 14 153.40 148.38 153.16 151.79 1,465,878
Jul 11 154.59 150.94 154.08 151.53 788,121
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.