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, 2009 27.74 28.44 27.46 28.11 925,063 -0.02(-0.07%)
Jun 29, 2009 27.80 28.40 27.52 28.13 1,018,785 +0.74(+2.72%)
Jun 26, 2009 27.82 28.04 27.20 27.38 5,653,622 -0.54(-1.93%)
Jun 25, 2009 27.62 28.36 27.52 27.92 1,340,390 +1.43(+5.40%)
Jun 24, 2009 26.19 26.81 25.98 26.49 884,737 +0.52(+2.00%)
Jun 23, 2009 25.73 26.10 25.07 25.97 1,178,489 +0.36(+1.42%)
Jun 22, 2009 28.36 28.36 25.61 25.61 1,669,214 -3.14(-10.94%)
Jun 19, 2009 28.88 29.07 27.94 28.75 1,489,316 +0.27(+0.96%)
Jun 18, 2009 28.65 28.85 27.92 28.48 787,421 -0.11(-0.38%)
Jun 17, 2009 29.69 29.93 28.24 28.59 1,082,554 -1.20(-4.01%)
Jun 16, 2009 31.35 31.63 29.56 29.78 696,004 -1.11(-3.58%)
Jun 15, 2009 31.40 31.52 30.35 30.89 789,472 -0.67(-2.11%)
Jun 12, 2009 31.84 31.84 30.69 31.55 1,181,476 -0.98(-3.01%)
Jun 11, 2009 31.98 32.89 31.62 32.53 815,673 +1.00(+3.17%)
Jun 10, 2009 32.01 32.01 30.60 31.53 1,047,883 +0.28(+0.91%)
Jun 09, 2009 31.42 31.57 30.37 31.25 1,367,298 +0.51(+1.66%)
Jun 08, 2009 30.85 30.94 30.54 30.74 1,114,394 -0.51(-1.63%)
Jun 05, 2009 30.43 31.70 30.08 31.25 1,578,621 +1.50(+5.04%)
Jun 04, 2009 29.73 29.88 28.80 29.75 1,821,659 +0.08(+0.26%)
Jun 03, 2009 31.33 31.37 29.13 29.67 956,511 -1.89(-5.99%)
Jun 02, 2009 31.07 31.90 30.50 31.56 986,714 +0.23(+0.72%)
Jun 01, 2009 31.69 32.63 30.66 31.34 1,141,530 -0.06(-0.19%)
May 29, 2009 30.20 31.40 30.20 31.40 1,149,122 +1.22(+4.06%)
May 28, 2009 28.75 30.36 28.55 30.17 1,491,798 +1.60(+5.59%)
May 27, 2009 28.88 29.27 28.37 28.58 1,024,280 -0.43(-1.49%)
May 26, 2009 28.14 29.25 27.72 29.01 585,321 +0.47(+1.65%)
May 22, 2009 29.09 29.09 28.53 28.54 325,667 -0.26(-0.92%)
May 21, 2009 29.08 29.08 28.23 28.80 1,255,367 -0.71(-2.39%)
May 20, 2009 29.68 30.61 29.12 29.51 1,007,107 +0.19(+0.63%)
May 19, 2009 28.52 29.63 28.30 29.32 770,318 +0.53(+1.84%)
May 18, 2009 27.49 28.91 27.48 28.79 716,509 +1.64(+6.02%)
May 15, 2009 28.09 28.24 26.83 27.16 954,577 -1.16(-4.08%)
May 14, 2009 28.46 28.50 27.62 28.31 854,432 -0.10(-0.34%)
May 13, 2009 28.62 28.84 27.72 28.41 1,297,223 -1.14(-3.85%)
May 12, 2009 29.91 30.03 29.03 29.55 620,778 -0.06(-0.20%)
May 11, 2009 29.39 29.83 28.86 29.60 800,759 -0.56(-1.85%)
May 08, 2009 29.02 30.20 28.74 30.16 1,439,787 +1.74(+6.14%)
May 07, 2009 28.36 30.55 28.36 28.42 1,960,584 +0.40(+1.43%)
May 06, 2009 27.38 28.90 27.14 28.02 1,114,227 +1.11(+4.11%)
May 05, 2009 27.63 27.67 26.68 26.91 1,118,805 -0.55(-2.00%)
May 04, 2009 27.22 27.92 27.22 27.46 1,530,262 +0.45(+1.67%)
May 01, 2009 26.86 27.43 26.25 27.01 1,248,684 +0.15(+0.55%)
Apr 30, 2009 25.65 27.52 25.65 26.86 1,333,693 +0.53(+2.01%)
Apr 29, 2009 25.11 26.42 25.00 26.33 742,145 +1.55(+6.25%)
Apr 28, 2009 24.57 25.34 24.18 24.78 558,338 -0.09(-0.35%)
Apr 27, 2009 24.38 25.42 23.91 24.87 515,757 -0.17(-0.67%)
Apr 24, 2009 24.36 25.44 24.36 25.04 664,646 +0.89(+3.69%)
Apr 23, 2009 24.49 24.81 23.14 24.15 976,154 -0.10(-0.40%)
Apr 22, 2009 24.03 25.73 23.88 24.25 808,509 -0.12(-0.48%)
Apr 21, 2009 24.42 24.58 23.31 24.36 1,101,214 -0.11(-0.44%)
Apr 20, 2009 26.75 26.75 24.33 24.47 756,650 -2.66(-9.82%)
Apr 17, 2009 26.03 27.53 26.03 27.14 989,594 +1.05(+4.02%)
Apr 16, 2009 25.67 26.57 25.53 26.09 673,440 +1.13(+4.51%)
Apr 15, 2009 26.44 26.99 24.29 24.96 739,535 -1.43(-5.42%)
Apr 14, 2009 26.06 26.71 26.04 26.39 747,272 -0.07(-0.26%)
Apr 13, 2009 25.92 26.58 25.18 26.46 556,726 +0.16(+0.60%)
Apr 09, 2009 25.47 26.66 25.47 26.30 636,392 +1.58(+6.38%)
Apr 08, 2009 23.80 24.94 23.02 24.73 490,685 +1.15(+4.86%)
Apr 07, 2009 25.13 25.36 23.08 23.58 892,789 -2.05(-7.99%)
Apr 06, 2009 26.88 26.88 24.95 25.63 646,694 -1.76(-6.44%)
Apr 03, 2009 27.40 28.02 26.99 27.39 663,657 -0.02(-0.07%)
Apr 02, 2009 26.41 27.83 26.41 27.41 1,363,886 +1.75(+6.80%)
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.