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 (%)
Oct 30, 2020 41.51 41.66 39.74 41.32 4,753,318 -0.60(-1.42%)
Oct 29, 2020 40.56 42.01 39.56 41.92 3,942,282 +0.70(+1.69%)
Oct 28, 2020 42.25 42.79 40.99 41.22 4,756,490 -2.29(-5.26%)
Oct 27, 2020 43.32 44.11 43.07 43.51 3,911,761 -0.08(-0.18%)
Oct 26, 2020 45.91 45.92 43.20 43.59 4,414,026 -3.17(-6.77%)
Oct 23, 2020 46.28 47.73 45.99 46.76 5,844,758 +0.93(+2.02%)
Oct 22, 2020 44.06 45.98 43.82 45.83 5,710,348 +1.75(+3.97%)
Oct 21, 2020 46.61 46.69 44.00 44.08 5,763,086 -2.82(-6.01%)
Oct 20, 2020 47.35 47.64 46.23 46.90 7,455,001 -0.15(-0.32%)
Oct 19, 2020 48.91 49.43 47.00 47.05 13,308,741 -1.33(-2.76%)
Oct 16, 2020 49.02 49.61 47.75 48.38 2,878,129 -0.94(-1.90%)
Oct 15, 2020 47.24 49.72 47.02 49.32 2,600,045 +0.88(+1.81%)
Oct 14, 2020 48.82 50.66 48.02 48.44 8,339,080 +4.50(+10.24%)
Oct 13, 2020 44.27 45.33 43.70 43.94 1,184,558 -0.58(-1.30%)
Oct 12, 2020 44.49 44.63 43.26 44.52 1,884,083 -0.31(-0.69%)
Oct 09, 2020 45.82 46.19 44.55 44.83 2,694,296 -0.56(-1.23%)
Oct 08, 2020 44.79 45.42 44.16 45.38 1,082,072 +1.00(+2.24%)
Oct 07, 2020 43.55 44.50 42.85 44.39 1,631,507 +1.20(+2.79%)
Oct 06, 2020 45.15 45.84 43.15 43.18 1,266,217 -1.12(-2.54%)
Oct 05, 2020 43.56 44.36 43.11 44.31 1,389,505 +1.43(+3.34%)
Oct 02, 2020 40.80 43.69 40.64 42.88 2,666,169 +0.72(+1.70%)
Oct 01, 2020 43.22 43.78 41.95 42.16 1,437,199 -1.76(-4.01%)
Sep 30, 2020 44.41 45.05 43.61 43.92 1,819,435 -0.28(-0.63%)
Sep 29, 2020 44.67 44.80 43.02 44.20 1,698,960 -0.54(-1.20%)
Sep 28, 2020 44.46 45.23 43.74 44.74 2,826,825 +1.22(+2.81%)
Sep 25, 2020 42.83 43.77 42.53 43.51 1,757,455 +0.12(+0.28%)
Sep 24, 2020 43.09 44.58 42.49 43.39 2,791,005 +0.24(+0.55%)
Sep 23, 2020 45.52 45.75 43.11 43.15 1,907,199 -2.24(-4.93%)
Sep 22, 2020 46.21 46.98 45.23 45.39 1,772,624 -0.65(-1.41%)
Sep 21, 2020 46.49 46.77 45.32 46.04 1,701,294 -1.83(-3.83%)
Sep 18, 2020 48.25 48.84 47.15 47.87 2,121,001 -0.65(-1.33%)
Sep 17, 2020 47.53 48.55 46.92 48.52 1,773,210 -0.02(-0.04%)
Sep 16, 2020 46.30 49.02 46.29 48.54 1,922,381 +2.56(+5.56%)
Sep 15, 2020 46.89 47.36 45.84 45.98 2,156,425 -0.81(-1.72%)
Sep 14, 2020 45.42 47.16 44.92 46.79 1,556,471 +1.68(+3.73%)
Sep 11, 2020 45.30 45.43 44.48 45.10 1,600,846 -0.18(-0.40%)
Sep 10, 2020 48.79 48.79 45.16 45.28 2,438,224 -3.29(-6.78%)
Sep 09, 2020 47.98 49.19 47.79 48.58 3,029,847 +1.16(+2.46%)
Sep 08, 2020 49.26 49.70 47.10 47.41 2,692,876 -3.01(-5.96%)
Sep 04, 2020 49.58 50.62 49.05 50.42 2,785,509 +1.13(+2.30%)
Sep 03, 2020 49.59 50.55 48.97 49.29 1,784,705 -0.39(-0.78%)
Sep 02, 2020 50.67 51.37 49.60 49.67 1,987,637 -1.23(-2.42%)
Sep 01, 2020 51.35 52.04 50.90 50.91 1,520,764 -0.84(-1.62%)
Aug 31, 2020 52.07 52.16 50.89 51.74 1,645,496 -0.28(-0.54%)
Aug 28, 2020 51.50 52.14 50.64 52.02 1,065,423 +0.45(+0.87%)
Aug 27, 2020 51.07 51.71 50.55 51.58 1,311,651 +0.73(+1.43%)
Aug 26, 2020 50.81 51.59 50.59 50.85 1,824,136 -0.47(-0.91%)
Aug 25, 2020 50.66 51.36 49.97 51.32 1,606,588 +1.43(+2.87%)
Aug 24, 2020 48.57 50.37 48.21 49.88 1,340,820 +1.61(+3.34%)
Aug 21, 2020 48.53 48.93 47.99 48.27 1,802,660 -0.04(-0.08%)
Aug 20, 2020 48.81 49.20 48.11 48.31 1,800,409 -1.48(-2.98%)
Aug 19, 2020 51.12 51.12 49.40 49.79 1,006,594 -1.06(-2.08%)
Aug 18, 2020 50.56 51.81 50.52 50.85 1,035,671 +0.18(+0.35%)
Aug 17, 2020 50.70 50.89 49.62 50.67 1,482,389 -0.36(-0.70%)
Aug 14, 2020 50.30 51.05 50.00 51.03 1,182,955 +0.47(+0.93%)
Aug 13, 2020 52.27 52.84 50.42 50.56 1,614,277 -2.07(-3.93%)
Aug 12, 2020 53.48 53.94 52.03 52.63 1,474,798 -0.07(-0.13%)
Aug 11, 2020 54.72 55.81 52.59 52.70 2,174,945 -0.29(-0.54%)
Aug 10, 2020 51.10 53.18 50.96 52.99 4,801,235 +1.95(+3.82%)
Aug 07, 2020 50.78 51.13 49.67 51.04 2,328,842 -0.35(-0.68%)
Aug 06, 2020 52.01 52.56 51.01 51.39 1,350,154 -0.77(-1.47%)
Aug 05, 2020 52.21 54.01 51.83 52.15 1,936,151 +1.11(+2.18%)
Aug 04, 2020 50.34 51.81 49.88 51.04 2,576,938 +0.72(+1.44%)
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.