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 (%)
Jun 30, 2008 37.42 38.15 36.48 36.54 528,790 -0.69(-1.84%)
Jun 27, 2008 35.74 37.95 35.74 37.23 2,886,172 +1.47(+4.11%)
Jun 26, 2008 35.26 36.25 34.78 35.76 530,098 +0.15(+0.41%)
Jun 25, 2008 36.50 37.11 34.14 35.61 1,248,623 -1.32(-3.58%)
Jun 24, 2008 37.47 37.72 36.57 36.93 647,067 -1.09(-2.86%)
Jun 23, 2008 38.34 38.66 36.89 38.02 692,389 -0.31(-0.82%)
Jun 20, 2008 39.44 39.44 37.85 38.33 1,121,752 -0.36(-0.94%)
Jun 19, 2008 39.04 39.93 38.27 38.70 1,061,685 -0.48(-1.23%)
Jun 18, 2008 39.73 40.14 38.82 39.18 1,136,969 +0.10(+0.25%)
Jun 17, 2008 39.93 39.97 38.60 39.08 1,059,190 -0.28(-0.72%)
Jun 16, 2008 38.10 40.02 37.72 39.36 998,347 +1.55(+4.09%)
Jun 13, 2008 36.10 38.12 36.10 37.81 932,700 +1.60(+4.41%)
Jun 12, 2008 37.22 37.23 35.35 36.22 523,705 -0.64(-1.73%)
Jun 11, 2008 37.49 37.56 36.48 36.85 470,369 +0.00(+0.00%)
Jun 10, 2008 36.34 39.19 34.64 36.85 1,378,844 -2.14(-5.48%)
Jun 09, 2008 36.10 39.23 35.93 38.99 1,715,044 +3.61(+10.22%)
Jun 06, 2008 34.38 38.30 34.38 35.37 2,451,863 +3.51(+11.01%)
Jun 05, 2008 31.08 32.06 30.27 31.87 410,707 +0.82(+2.65%)
Jun 04, 2008 31.80 32.03 30.47 31.04 363,461 -0.90(-2.82%)
Jun 03, 2008 33.25 33.80 31.37 31.95 624,303 -1.20(-3.61%)
Jun 02, 2008 31.20 33.29 31.08 33.14 802,384 +1.89(+6.05%)
May 30, 2008 30.85 31.93 30.84 31.25 722,994 +0.41(+1.33%)
May 29, 2008 31.34 32.47 30.67 30.84 1,036,509 -0.57(-1.81%)
May 28, 2008 32.02 32.13 31.15 31.41 524,370 -0.55(-1.72%)
May 27, 2008 31.65 32.39 31.33 31.96 760,487 +0.30(+0.96%)
May 26, 2008 31.47 32.08 30.54 31.65 0 +0.00(+0.00%)
May 23, 2008 31.47 32.08 30.54 31.65 486,528 +0.10(+0.31%)
May 22, 2008 30.54 31.73 29.95 31.55 1,527,825 +1.42(+4.71%)
May 21, 2008 30.26 31.47 29.91 30.13 1,070,787 -0.02(-0.07%)
May 20, 2008 28.41 30.47 28.40 30.15 1,344,829 +1.61(+5.63%)
May 19, 2008 28.98 29.38 28.29 28.55 1,008,385 -0.27(-0.95%)
May 16, 2008 28.66 29.33 28.61 28.82 815,074 +0.30(+1.06%)
May 15, 2008 28.07 29.38 27.88 28.52 1,135,527 +0.70(+2.50%)
May 14, 2008 27.45 29.14 27.43 27.82 1,241,430 +0.45(+1.65%)
May 13, 2008 27.04 28.03 25.96 27.37 999,712 +0.35(+1.31%)
May 12, 2008 27.34 27.50 26.84 27.02 178,043 -0.35(-1.29%)
May 09, 2008 26.40 27.39 26.03 27.37 129,097 +0.93(+3.52%)
May 08, 2008 26.24 26.55 26.15 26.44 323,753 +0.20(+0.75%)
May 07, 2008 26.85 26.98 26.07 26.24 321,502 -0.53(-1.98%)
May 06, 2008 26.47 27.05 26.09 26.77 587,437 +0.30(+1.15%)
May 05, 2008 26.81 27.12 26.22 26.47 527,997 -0.28(-1.06%)
May 02, 2008 26.64 27.12 26.20 26.75 198,080 +0.15(+0.55%)
May 01, 2008 27.14 27.14 25.45 26.61 349,557 -0.40(-1.49%)
Apr 30, 2008 27.06 27.61 26.70 27.01 344,818 -0.33(-1.22%)
Apr 29, 2008 27.53 27.70 27.19 27.34 298,878 -0.09(-0.32%)
Apr 28, 2008 27.15 27.67 26.86 27.43 411,465 +0.44(+1.63%)
Apr 25, 2008 26.53 27.25 26.42 26.99 223,615 +0.54(+2.04%)
Apr 24, 2008 26.89 27.01 25.08 26.45 332,844 -0.45(-1.68%)
Apr 23, 2008 26.24 27.72 26.24 26.90 372,365 +0.77(+2.96%)
Apr 22, 2008 25.65 26.31 25.48 26.13 524,113 +0.48(+1.87%)
Apr 21, 2008 26.53 27.29 25.50 25.65 601,756 -0.99(-3.71%)
Apr 18, 2008 27.60 27.92 26.48 26.64 610,749 -0.71(-2.58%)
Apr 17, 2008 26.86 27.55 26.82 27.34 511,866 +0.41(+1.53%)
Apr 16, 2008 26.68 27.32 26.58 26.93 491,660 +0.53(+2.00%)
Apr 15, 2008 26.24 26.69 26.10 26.40 516,263 -0.22(-0.81%)
Apr 14, 2008 27.06 27.41 26.46 26.62 396,984 -0.39(-1.45%)
Apr 11, 2008 26.85 27.08 26.25 27.01 456,983 +0.36(+1.36%)
Apr 10, 2008 25.63 26.84 25.62 26.65 482,279 +1.07(+4.17%)
Apr 09, 2008 26.30 27.02 25.43 25.58 358,879 -0.60(-2.28%)
Apr 08, 2008 25.86 26.59 25.73 26.18 212,509 +0.19(+0.72%)
Apr 07, 2008 26.30 26.78 25.55 25.99 355,587 -0.08(-0.30%)
Apr 04, 2008 25.68 26.76 25.22 26.07 305,159 +0.36(+1.41%)
Apr 03, 2008 25.14 25.96 25.14 25.71 327,297 +0.46(+1.82%)
Apr 02, 2008 25.25 25.42 24.61 25.25 227,433 +0.18(+0.70%)
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.