Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concho Resources Inc (NY: CXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.35 24.97 23.74 24.71 0 +0.58(+2.40%)
Jan 29, 2009 23.13 24.46 23.04 24.13 905,393 +0.60(+2.54%)
Jan 28, 2009 22.73 23.68 22.54 23.53 487,362 +1.17(+5.21%)
Jan 27, 2009 22.68 23.41 22.21 22.36 645,059 -0.29(-1.30%)
Jan 26, 2009 21.23 22.99 21.15 22.66 554,254 +1.40(+6.59%)
Jan 23, 2009 19.22 21.79 18.88 21.26 381,085 +1.39(+7.00%)
Jan 22, 2009 20.43 20.43 19.39 19.87 669,439 -1.02(-4.88%)
Jan 21, 2009 20.10 21.06 19.68 20.89 1,152,106 +1.44(+7.41%)
Jan 20, 2009 21.25 21.78 19.33 19.45 579,333 -2.21(-10.22%)
Jan 16, 2009 21.03 21.74 20.68 21.66 703,225 +0.83(+4.00%)
Jan 15, 2009 19.58 20.92 18.67 20.83 1,067,684 +1.20(+6.09%)
Jan 14, 2009 20.58 21.07 19.41 19.63 377,816 -1.37(-6.53%)
Jan 13, 2009 20.23 21.65 19.81 21.00 549,284 +0.70(+3.42%)
Jan 12, 2009 20.99 21.49 19.44 20.31 816,174 -1.10(-5.13%)
Jan 09, 2009 21.75 22.46 20.30 21.40 968,044 -0.24(-1.09%)
Jan 08, 2009 21.44 22.42 21.32 21.64 751,359 -0.24(-1.12%)
Jan 07, 2009 22.68 23.02 21.27 21.88 643,530 -1.58(-6.72%)
Jan 06, 2009 23.65 24.41 23.10 23.46 837,571 -0.01(-0.04%)
Jan 05, 2009 21.91 24.16 21.87 23.47 1,006,302 +1.69(+7.73%)
Jan 02, 2009 22.40 22.75 21.33 21.79 0 -0.57(-2.54%)
Jan 01, 2009 21.83 22.59 21.39 22.36 0 +0.00(+0.00%)
Dec 31, 2008 21.83 22.59 21.39 22.36 705,054 +0.38(+1.74%)
Dec 30, 2008 21.68 22.04 20.73 21.97 637,846 +0.40(+1.86%)
Dec 29, 2008 21.49 22.04 21.09 21.57 522,539 +0.11(+0.50%)
Dec 26, 2008 20.60 21.55 20.60 21.46 341,959 +1.02(+4.98%)
Dec 24, 2008 20.20 20.83 19.66 20.44 228,868 +0.01(+0.05%)
Dec 23, 2008 20.20 20.97 19.52 20.43 489,099 +0.77(+3.94%)
Dec 22, 2008 20.86 20.87 19.07 19.66 605,392 -1.20(-5.73%)
Dec 19, 2008 20.63 22.11 20.21 20.86 1,214,087 +0.62(+3.05%)
Dec 18, 2008 22.53 22.70 19.97 20.24 772,667 -1.94(-8.75%)
Dec 17, 2008 22.41 23.49 21.96 22.18 1,295,593 -1.32(-5.63%)
Dec 16, 2008 23.47 23.56 22.44 23.50 1,086,237 +0.19(+0.80%)
Dec 15, 2008 22.12 23.51 21.73 23.32 1,193,519 +1.65(+7.59%)
Dec 12, 2008 20.26 22.06 19.75 21.67 624,388 +0.70(+3.32%)
Dec 11, 2008 21.10 22.69 20.29 20.97 943,345 -0.22(-1.02%)
Dec 10, 2008 19.65 22.01 19.65 21.19 964,198 +1.74(+8.97%)
Dec 09, 2008 19.00 21.06 18.61 19.45 1,124,213 +0.21(+1.07%)
Dec 08, 2008 17.24 20.88 17.24 19.24 1,002,225 +2.38(+14.12%)
Dec 05, 2008 17.50 17.78 14.41 16.86 1,762,561 -0.88(-4.97%)
Dec 04, 2008 20.63 21.75 17.19 17.74 785,396 -3.66(-17.12%)
Dec 03, 2008 20.33 21.51 18.98 21.40 687,310 -0.14(-0.64%)
Dec 02, 2008 22.38 22.38 20.65 21.54 982,516 +0.41(+1.95%)
Dec 01, 2008 22.12 23.10 20.98 21.13 793,170 -1.98(-8.56%)
Nov 28, 2008 22.79 23.24 22.24 23.11 192,191 +0.22(+0.94%)
Nov 26, 2008 20.22 22.92 20.06 22.89 674,176 +2.55(+12.52%)
Nov 25, 2008 19.63 20.87 19.30 20.35 782,542 +0.71(+3.59%)
Nov 24, 2008 18.55 20.50 18.37 19.64 1,028,975 +1.41(+7.74%)
Nov 21, 2008 15.67 18.23 15.13 18.23 1,163,649 +3.36(+22.60%)
Nov 20, 2008 18.65 18.68 14.77 14.87 1,069,045 -4.32(-22.51%)
Nov 19, 2008 21.30 21.30 19.10 19.19 628,376 -2.32(-10.79%)
Nov 18, 2008 21.72 22.78 20.19 21.51 880,038 -0.21(-0.95%)
Nov 17, 2008 22.12 22.67 20.91 21.72 941,614 -0.45(-2.03%)
Nov 14, 2008 23.61 24.23 20.86 22.17 1,152,910 -2.13(-8.75%)
Nov 13, 2008 21.16 24.30 19.54 24.29 835,703 +3.30(+15.73%)
Nov 12, 2008 21.20 21.61 19.67 20.99 960,527 -0.32(-1.52%)
Nov 11, 2008 21.41 22.53 20.33 21.32 474,697 -1.13(-5.02%)
Nov 10, 2008 22.61 23.32 21.30 22.44 720,531 +0.92(+4.28%)
Nov 07, 2008 21.11 23.77 20.59 21.52 1,954,409 +0.72(+3.49%)
Nov 06, 2008 20.93 21.39 19.12 20.80 1,006,878 -0.50(-2.35%)
Nov 05, 2008 21.95 23.17 21.19 21.30 1,696,410 -0.86(-3.89%)
Nov 04, 2008 19.98 22.84 19.98 22.16 1,727,764 +2.16(+10.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.