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 (%)
Mar 29, 2018 147.27 147.27 147.27 0 +6.94(+4.94%)
Mar 28, 2018 144.37 147.40 138.48 140.33 12,314,241 -13.47(-8.76%)
Mar 27, 2018 154.21 155.24 153.09 153.80 2,138,041 -0.22(-0.14%)
Mar 26, 2018 152.08 154.10 150.89 154.02 1,255,304 +3.62(+2.40%)
Mar 23, 2018 150.65 153.46 149.68 150.40 1,210,813 +0.50(+0.33%)
Mar 22, 2018 148.82 150.82 148.82 149.90 1,663,893 -0.14(-0.09%)
Mar 21, 2018 146.70 151.84 146.38 150.04 1,475,487 +4.43(+3.04%)
Mar 20, 2018 144.56 146.65 143.72 145.61 908,039 +2.25(+1.57%)
Mar 19, 2018 144.09 145.06 141.99 143.36 860,992 -2.11(-1.45%)
Mar 16, 2018 145.52 147.27 144.70 145.47 1,582,467 +0.22(+0.15%)
Mar 15, 2018 147.44 148.51 144.38 145.24 923,057 -1.91(-1.30%)
Mar 14, 2018 147.96 148.81 146.56 147.15 746,623 -0.28(-0.19%)
Mar 13, 2018 151.25 151.25 146.53 147.43 1,027,137 -2.92(-1.94%)
Mar 12, 2018 150.77 151.30 148.30 150.35 945,298 +0.19(+0.12%)
Mar 09, 2018 148.21 150.64 147.90 150.17 1,257,755 +3.48(+2.37%)
Mar 08, 2018 149.86 150.56 146.02 146.69 1,267,183 -2.75(-1.84%)
Mar 07, 2018 149.73 146.97 149.44 1,062,455 +1.17(+0.79%)
Mar 06, 2018 150.48 150.57 147.70 148.28 1,035,237 -1.56(-1.04%)
Mar 05, 2018 147.13 150.59 146.69 149.83 747,534 +2.33(+1.58%)
Mar 02, 2018 146.45 147.99 144.74 147.50 1,312,628 +0.23(+0.15%)
Mar 01, 2018 148.10 149.02 146.21 147.28 1,241,150 -0.45(-0.31%)
Feb 28, 2018 151.20 151.86 147.72 147.73 1,220,927 -2.24(-1.50%)
Feb 27, 2018 151.64 152.94 149.96 149.97 1,153,841 -1.82(-1.20%)
Feb 26, 2018 150.78 153.81 149.89 151.79 1,549,061 +2.10(+1.40%)
Feb 23, 2018 146.71 149.85 146.10 149.70 1,285,570 +3.56(+2.43%)
Feb 22, 2018 146.14 1,635,416 +0.02(+0.01%)
Feb 21, 2018 150.57 150.57 141.95 146.12 2,972,497 +1.97(+1.37%)
Feb 20, 2018 144.00 146.17 143.01 144.15 1,412,985 +0.62(+0.43%)
Feb 16, 2018 143.53 143.53 143.53 0 +0.47(+0.33%)
Feb 15, 2018 143.90 144.35 140.72 143.06 1,412,746 -0.80(-0.56%)
Feb 14, 2018 137.79 144.28 137.26 143.87 1,148,157 +5.09(+3.67%)
Feb 13, 2018 139.32 140.45 138.41 138.77 945,639 -1.78(-1.27%)
Feb 12, 2018 138.10 142.17 137.45 140.56 1,756,128 +4.41(+3.24%)
Feb 09, 2018 137.78 138.51 130.86 136.15 2,396,137 -1.09(-0.79%)
Feb 08, 2018 145.00 145.91 137.22 137.24 2,230,034 -7.85(-5.41%)
Feb 07, 2018 146.93 148.68 144.91 145.08 2,034,082 -0.93(-0.64%)
Feb 06, 2018 145.94 149.31 142.46 146.01 2,852,443 -2.85(-1.92%)
Feb 05, 2018 149.35 152.41 147.49 148.86 1,224,954 -2.52(-1.66%)
Feb 02, 2018 153.62 154.56 150.33 151.38 1,754,036 -4.63(-2.97%)
Feb 01, 2018 154.81 156.40 153.25 156.01 1,024,008 +1.78(+1.16%)
Jan 31, 2018 154.54 155.27 152.99 154.23 1,028,473 +0.08(+0.05%)
Jan 30, 2018 156.64 156.64 154.38 154.15 1,639,155 -3.84(-2.43%)
Jan 29, 2018 157.34 159.59 156.70 157.99 832,383 -0.37(-0.24%)
Jan 26, 2018 157.19 158.71 156.41 158.37 884,542 +1.83(+1.17%)
Jan 25, 2018 158.25 158.91 155.82 156.53 808,545 -1.09(-0.69%)
Jan 24, 2018 157.89 158.66 155.58 157.62 1,168,533 +0.36(+0.23%)
Jan 23, 2018 157.56 158.60 156.00 157.26 949,395 +0.12(+0.08%)
Jan 22, 2018 153.61 157.25 153.26 157.14 1,247,185 +4.13(+2.70%)
Jan 19, 2018 153.11 154.01 151.96 153.01 1,105,829 -0.27(-0.18%)
Jan 18, 2018 152.35 155.22 151.69 153.28 890,986 -0.11(-0.07%)
Jan 17, 2018 153.60 154.39 151.86 153.39 946,746 -0.14(-0.09%)
Jan 16, 2018 156.31 157.10 153.13 153.53 1,010,647 -2.32(-1.49%)
Jan 12, 2018 155.85 155.85 155.85 0 +1.20(+0.78%)
Jan 11, 2018 152.31 156.27 151.26 154.64 1,445,420 +3.28(+2.17%)
Jan 10, 2018 152.01 152.86 151.49 151.36 829,903 -0.47(-0.31%)
Jan 09, 2018 153.18 153.58 151.45 151.83 729,207 -1.03(-0.67%)
Jan 08, 2018 151.94 153.18 151.03 152.86 1,074,852 +0.43(+0.28%)
Jan 05, 2018 149.82 152.53 148.90 152.43 1,103,581 +1.95(+1.30%)
Jan 04, 2018 151.58 151.65 149.00 150.48 1,072,220 +1.00(+0.67%)
Jan 03, 2018 149.27 150.82 148.32 149.48 1,138,151 +0.68(+0.45%)
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.