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 31, 2020 42.26 44.69 41.58 42.35 2,877,342 +1.75(+4.31%)
Mar 30, 2020 40.08 41.75 38.49 40.60 3,447,461 -1.02(-2.45%)
Mar 27, 2020 42.34 43.40 40.86 41.62 2,540,242 -2.66(-6.00%)
Mar 26, 2020 43.23 46.02 42.31 44.27 2,336,056 +1.03(+2.38%)
Mar 25, 2020 44.05 45.75 40.99 43.25 2,509,537 -0.48(-1.11%)
Mar 24, 2020 40.97 44.22 37.52 43.73 4,836,161 +6.15(+16.36%)
Mar 23, 2020 40.02 40.78 36.51 37.58 3,227,600 -2.50(-6.24%)
Mar 20, 2020 41.06 43.62 39.09 40.08 4,228,879 +0.31(+0.77%)
Mar 19, 2020 35.58 41.74 35.25 39.78 3,645,661 +4.20(+11.81%)
Mar 18, 2020 33.07 36.32 32.74 35.58 3,538,402 -1.97(-5.24%)
Mar 17, 2020 40.04 40.04 35.29 37.54 4,448,720 -2.08(-5.24%)
Mar 16, 2020 37.05 45.46 35.92 39.62 5,103,930 -6.70(-14.47%)
Mar 13, 2020 43.26 46.38 38.38 46.32 5,473,703 +7.25(+18.57%)
Mar 12, 2020 41.70 41.70 37.08 39.07 5,848,739 -6.71(-14.66%)
Mar 11, 2020 47.24 49.51 44.01 45.78 5,282,833 -3.93(-7.91%)
Mar 10, 2020 51.19 51.20 45.05 49.71 6,722,843 +2.48(+5.25%)
Mar 09, 2020 35.58 49.85 33.80 47.23 9,802,774 -10.09(-17.60%)
Mar 06, 2020 61.23 62.05 56.33 57.32 4,724,502 -6.90(-10.74%)
Mar 05, 2020 65.92 67.05 63.16 64.22 2,308,272 -3.67(-5.40%)
Mar 04, 2020 68.37 68.37 65.69 67.88 1,567,286 +1.09(+1.63%)
Mar 03, 2020 68.37 68.98 65.50 66.80 2,205,937 -1.45(-2.13%)
Mar 02, 2020 68.21 69.63 65.59 68.25 3,327,415 +1.03(+1.53%)
Feb 28, 2020 60.71 67.34 60.70 67.22 3,832,118 +3.49(+5.47%)
Feb 27, 2020 64.66 67.64 62.78 63.73 2,954,503 -3.82(-5.66%)
Feb 26, 2020 70.58 71.49 67.25 67.56 2,297,143 -2.54(-3.63%)
Feb 25, 2020 74.06 74.43 69.40 70.10 2,640,079 -3.40(-4.63%)
Feb 24, 2020 74.25 74.77 72.27 73.50 3,963,322 -4.72(-6.03%)
Feb 21, 2020 79.35 79.35 76.94 78.22 2,165,076 -1.93(-2.41%)
Feb 20, 2020 80.74 81.29 79.19 80.15 2,418,021 -1.09(-1.35%)
Feb 19, 2020 78.22 81.69 76.95 81.24 3,870,115 +5.73(+7.58%)
Feb 18, 2020 75.94 76.35 75.03 75.52 1,874,581 -1.27(-1.66%)
Feb 14, 2020 77.70 78.07 75.68 76.79 891,949 -0.70(-0.90%)
Feb 13, 2020 77.08 78.38 76.42 77.49 1,600,563 -0.49(-0.63%)
Feb 12, 2020 79.08 79.83 77.50 77.98 1,076,082 +0.96(+1.24%)
Feb 11, 2020 77.67 78.08 76.44 77.03 963,317 +0.87(+1.14%)
Feb 10, 2020 77.03 77.13 75.63 76.16 1,255,024 -1.77(-2.28%)
Feb 07, 2020 78.36 78.58 77.15 77.93 1,104,357 -1.35(-1.70%)
Feb 06, 2020 81.15 81.15 79.28 79.28 1,745,504 -1.29(-1.60%)
Feb 05, 2020 77.24 80.98 77.06 80.57 2,770,492 +5.51(+7.34%)
Feb 04, 2020 75.27 76.02 74.77 75.07 2,119,376 +0.55(+0.74%)
Feb 03, 2020 74.76 75.23 73.70 74.51 1,815,500 -0.16(-0.21%)
Jan 31, 2020 75.81 76.03 74.17 74.67 1,757,513 -2.63(-3.40%)
Jan 30, 2020 75.93 77.37 75.62 77.30 1,828,793 +0.34(+0.45%)
Jan 29, 2020 79.57 79.85 76.89 76.96 1,400,994 -2.05(-2.59%)
Jan 28, 2020 78.51 79.55 77.65 79.01 2,288,352 +1.36(+1.75%)
Jan 27, 2020 78.95 78.95 77.02 77.65 2,112,500 -3.70(-4.54%)
Jan 24, 2020 82.70 82.70 79.41 81.34 2,365,204 -1.60(-1.92%)
Jan 23, 2020 84.17 84.33 82.67 82.94 2,513,108 -1.97(-2.32%)
Jan 22, 2020 86.67 86.67 84.69 84.91 3,334,723 -1.90(-2.19%)
Jan 21, 2020 88.19 88.62 86.78 86.81 1,693,122 -1.97(-2.22%)
Jan 17, 2020 88.65 89.20 88.14 88.78 1,638,471 +0.32(+0.36%)
Jan 16, 2020 87.81 89.73 87.72 88.47 1,567,762 +1.32(+1.52%)
Jan 15, 2020 87.51 88.06 86.66 87.15 1,904,736 -1.19(-1.35%)
Jan 14, 2020 87.74 89.14 87.29 88.34 2,373,045 +0.84(+0.96%)
Jan 13, 2020 88.03 88.03 86.34 87.50 1,744,919 -0.28(-0.31%)
Jan 10, 2020 88.59 89.14 87.66 87.78 2,006,760 -1.25(-1.41%)
Jan 09, 2020 89.39 89.63 87.52 89.03 2,072,212 -0.50(-0.56%)
Jan 08, 2020 91.45 91.69 89.21 89.53 2,736,266 -2.22(-2.42%)
Jan 07, 2020 90.29 91.97 89.65 91.75 1,811,128 +1.16(+1.28%)
Jan 06, 2020 89.51 91.13 88.30 90.58 2,292,740 +1.70(+1.92%)
Jan 03, 2020 87.12 89.08 86.68 88.88 2,619,119 +3.20(+3.74%)
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.