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 (%)
May 28, 2010 50.99 51.75 50.05 50.99 1,221,709 +0.24(+0.46%)
May 27, 2010 49.29 50.80 49.18 50.75 1,189,974 +2.95(+6.17%)
May 26, 2010 47.63 48.74 47.24 47.81 1,521,223 +1.35(+2.91%)
May 25, 2010 43.98 46.57 43.40 46.45 1,318,216 +0.53(+1.15%)
May 24, 2010 47.19 47.59 45.84 45.92 635,222 -1.10(-2.33%)
May 21, 2010 45.20 47.73 43.98 47.02 1,778,243 +1.10(+2.39%)
May 20, 2010 46.90 47.54 45.88 45.92 2,019,685 -3.44(-6.97%)
May 19, 2010 49.62 50.45 47.73 49.36 1,241,421 -1.18(-2.33%)
May 18, 2010 50.61 51.91 50.13 50.54 1,467,288 +0.33(+0.66%)
May 17, 2010 53.05 53.25 48.77 50.21 2,029,141 -2.76(-5.22%)
May 14, 2010 52.97 53.95 51.88 52.97 1,321,151 -1.61(-2.94%)
May 13, 2010 54.35 55.84 53.52 54.58 751,177 +0.30(+0.56%)
May 12, 2010 52.70 54.64 52.66 54.27 898,051 +1.53(+2.90%)
May 11, 2010 53.13 53.65 52.61 52.74 102 +0.11(+0.20%)
May 10, 2010 51.44 52.66 51.30 52.64 1,949,010 +4.58(+9.54%)
May 07, 2010 51.17 54.31 47.67 48.05 2,871,556 -1.93(-3.86%)
May 06, 2010 50.17 55.24 47.53 49.98 510 -3.88(-7.21%)
May 05, 2010 54.27 55.57 53.17 53.86 1,626,329 -2.11(-3.78%)
May 04, 2010 56.56 57.02 55.35 55.98 939,590 -1.69(-2.94%)
May 03, 2010 55.83 58.50 55.72 57.67 999,308 +2.01(+3.61%)
Apr 30, 2010 53.53 56.60 52.98 55.66 1,241,379 +2.08(+3.88%)
Apr 29, 2010 53.24 54.00 52.36 53.59 867,451 +0.72(+1.35%)
Apr 28, 2010 53.62 53.62 52.13 52.87 1,076,405 -0.47(-0.88%)
Apr 27, 2010 54.96 55.08 52.75 53.34 1,036,951 -2.29(-4.12%)
Apr 26, 2010 55.29 56.52 55.08 55.63 632,828 +0.24(+0.44%)
Apr 23, 2010 53.54 55.49 53.37 55.39 1,033,797 +1.93(+3.61%)
Apr 22, 2010 52.25 53.72 51.91 53.46 709,465 +0.75(+1.43%)
Apr 21, 2010 53.57 53.57 52.17 52.70 814,374 -0.57(-1.07%)
Apr 20, 2010 52.86 53.51 52.45 53.27 788,432 +0.97(+1.85%)
Apr 19, 2010 52.28 52.74 51.21 52.30 908,448 -0.52(-0.98%)
Apr 16, 2010 53.86 54.28 52.22 52.82 1,081,228 -1.33(-2.46%)
Apr 15, 2010 53.57 54.41 53.16 54.15 789,398 +0.70(+1.30%)
Apr 14, 2010 53.07 53.58 52.51 53.46 440,035 +1.08(+2.06%)
Apr 13, 2010 52.00 52.79 51.68 52.38 761,668 +0.02(+0.04%)
Apr 12, 2010 53.62 53.62 52.12 52.36 608,799 -1.17(-2.18%)
Apr 09, 2010 52.89 53.56 52.64 53.53 642,691 +1.01(+1.92%)
Apr 08, 2010 52.33 52.73 50.67 52.52 951,043 -0.43(-0.81%)
Apr 07, 2010 52.11 53.56 52.03 52.95 884,449 +0.84(+1.62%)
Apr 06, 2010 52.49 52.90 51.52 52.11 835,324 +0.14(+0.26%)
Apr 05, 2010 52.23 52.97 51.80 51.97 1,130,179 +0.86(+1.69%)
Apr 01, 2010 49.58 51.11 51.11 51.11 651,267 +1.77(+3.59%)
Mar 31, 2010 48.71 49.99 48.67 49.33 655,647 +0.58(+1.19%)
Mar 30, 2010 48.70 48.94 48.17 48.76 442,582 +0.07(+0.14%)
Mar 29, 2010 47.65 48.78 47.33 48.69 661,289 +1.41(+2.98%)
Mar 26, 2010 47.87 48.21 47.02 47.28 762,339 -0.10(-0.21%)
Mar 25, 2010 49.05 49.47 47.37 47.37 1,001,910 -1.38(-2.83%)
Mar 24, 2010 48.41 48.97 48.04 48.76 743,379 +0.01(+0.02%)
Mar 23, 2010 48.09 48.94 47.84 48.75 846,649 +0.81(+1.70%)
Mar 22, 2010 46.40 48.24 46.05 47.93 1,107,291 +0.75(+1.60%)
Mar 19, 2010 47.41 47.83 46.26 47.18 1,254,316 -0.21(-0.43%)
Mar 18, 2010 49.99 50.18 47.21 47.38 1,690,045 -2.91(-5.78%)
Mar 17, 2010 49.46 50.57 49.04 50.29 1,027,861 +1.15(+2.33%)
Mar 16, 2010 49.27 49.42 48.81 49.15 667,631 +0.03(+0.06%)
Mar 15, 2010 48.75 49.22 48.70 49.12 1,166,099 -0.02(-0.04%)
Mar 12, 2010 49.82 49.82 48.86 49.14 860,856 -0.04(-0.08%)
Mar 11, 2010 48.58 49.43 48.33 49.18 913,030 +0.66(+1.35%)
Mar 10, 2010 48.49 48.92 48.27 48.52 741,318 -0.02(-0.04%)
Mar 09, 2010 47.21 48.88 47.12 48.54 1,017,213 +1.08(+2.27%)
Mar 08, 2010 49.12 49.12 47.02 47.46 1,269,087 -1.56(-3.18%)
Mar 05, 2010 48.47 49.10 48.39 49.02 679,347 +1.24(+2.60%)
Mar 04, 2010 48.81 49.24 47.52 47.78 764,587 -0.86(-1.77%)
Mar 03, 2010 48.50 48.82 47.97 48.64 1,035,021 +0.59(+1.22%)
Mar 02, 2010 47.28 48.42 47.20 48.05 1,411,295 +1.00(+2.12%)
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.