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, 2020 49.25 51.43 49.07 51.07 2,507,354 +1.49(+3.00%)
Jun 29, 2020 50.36 50.73 49.42 49.58 2,178,603 -0.30(-0.60%)
Jun 26, 2020 50.68 51.07 49.50 49.88 3,132,943 -1.45(-2.82%)
Jun 25, 2020 50.63 52.07 50.00 51.33 4,205,505 +0.15(+0.29%)
Jun 24, 2020 53.66 53.66 51.14 51.18 3,699,808 -3.13(-5.77%)
Jun 23, 2020 56.33 56.48 54.11 54.31 6,740,335 -1.37(-2.46%)
Jun 22, 2020 55.22 56.96 54.20 55.68 4,409,625 +0.64(+1.17%)
Jun 19, 2020 57.64 57.70 54.93 55.04 3,963,749 -1.48(-2.61%)
Jun 18, 2020 55.94 57.24 55.24 56.52 3,038,455 +0.06(+0.11%)
Jun 17, 2020 57.48 57.54 56.31 56.46 2,632,510 -1.14(-1.98%)
Jun 16, 2020 60.05 60.05 55.54 57.60 4,089,303 +1.04(+1.84%)
Jun 15, 2020 54.71 56.78 53.83 56.56 5,515,334 -0.96(-1.67%)
Jun 12, 2020 59.91 60.30 55.99 57.52 3,184,371 +0.11(+0.19%)
Jun 11, 2020 55.72 60.14 55.21 57.41 2,768,311 -3.42(-5.62%)
Jun 10, 2020 62.93 63.71 60.79 60.83 4,502,708 -3.61(-5.60%)
Jun 09, 2020 67.08 67.41 63.79 64.44 4,423,979 -7.29(-10.16%)
Jun 08, 2020 73.00 73.11 68.55 71.73 2,416,078 +2.06(+2.96%)
Jun 05, 2020 68.23 70.83 66.96 69.67 3,875,314 +5.87(+9.20%)
Jun 04, 2020 62.79 64.56 62.38 63.80 2,087,370 +0.08(+0.12%)
Jun 03, 2020 60.44 63.83 59.92 63.72 3,787,021 +4.68(+7.93%)
Jun 02, 2020 56.24 59.23 56.24 59.04 3,026,762 +2.89(+5.14%)
Jun 01, 2020 54.03 56.31 52.97 56.15 2,398,921 +2.08(+3.85%)
May 29, 2020 53.97 54.67 52.56 54.07 3,270,083 -0.42(-0.76%)
May 28, 2020 54.67 56.26 53.50 54.48 2,591,641 -0.06(-0.11%)
May 27, 2020 56.51 56.51 53.35 54.54 2,560,800 -0.99(-1.79%)
May 26, 2020 57.56 57.56 55.32 55.53 1,859,474 +0.17(+0.30%)
May 22, 2020 56.13 56.33 54.58 55.37 1,997,101 -0.88(-1.57%)
May 21, 2020 57.91 58.15 56.06 56.25 1,572,844 -1.37(-2.38%)
May 20, 2020 57.32 59.18 57.21 57.62 1,456,899 +0.76(+1.34%)
May 19, 2020 58.81 59.05 56.82 56.85 1,959,852 -1.92(-3.27%)
May 18, 2020 57.09 59.38 56.21 58.78 2,025,845 +4.97(+9.23%)
May 15, 2020 54.23 55.84 53.62 53.81 2,242,138 -0.59(-1.08%)
May 14, 2020 52.64 55.16 51.23 54.39 1,405,449 +0.87(+1.63%)
May 13, 2020 55.05 55.05 52.76 53.52 2,087,277 -1.72(-3.11%)
May 12, 2020 56.02 56.65 54.35 55.24 2,050,494 -0.71(-1.28%)
May 11, 2020 57.45 58.32 55.84 55.95 1,594,062 -2.20(-3.79%)
May 08, 2020 57.86 58.60 56.51 58.15 2,085,032 +1.44(+2.54%)
May 07, 2020 59.00 60.20 55.83 56.71 2,053,881 -0.35(-0.61%)
May 06, 2020 58.06 59.00 56.96 57.06 1,539,028 -0.38(-0.65%)
May 05, 2020 60.55 62.45 57.09 57.44 2,308,053 +0.40(+0.69%)
May 04, 2020 54.94 57.06 54.16 57.04 2,130,425 +0.98(+1.74%)
May 01, 2020 59.13 60.27 54.09 56.06 4,152,887 +0.01(+0.02%)
Apr 30, 2020 58.60 59.07 55.34 56.05 2,459,730 -2.54(-4.33%)
Apr 29, 2020 55.78 58.82 54.68 58.59 2,039,647 +5.19(+9.71%)
Apr 28, 2020 54.67 54.98 52.73 53.41 2,284,134 +0.19(+0.35%)
Apr 27, 2020 51.50 53.89 49.78 53.22 2,755,110 +0.75(+1.43%)
Apr 24, 2020 54.03 54.35 51.61 52.47 2,316,716 -0.88(-1.65%)
Apr 23, 2020 55.31 55.68 53.18 53.35 2,841,681 +0.84(+1.60%)
Apr 22, 2020 51.84 53.66 51.66 52.51 2,288,068 +3.48(+7.10%)
Apr 21, 2020 47.71 50.53 47.01 49.03 2,445,934 -0.95(-1.90%)
Apr 20, 2020 48.07 52.68 48.07 49.98 2,885,558 -1.35(-2.64%)
Apr 17, 2020 46.52 51.51 46.08 51.33 2,380,869 +5.87(+12.91%)
Apr 16, 2020 48.16 48.49 44.24 45.46 2,997,221 -3.13(-6.45%)
Apr 15, 2020 47.43 49.10 45.73 48.59 3,657,072 -1.98(-3.91%)
Apr 14, 2020 51.73 51.73 49.69 50.57 1,888,885 -0.87(-1.69%)
Apr 13, 2020 53.84 54.10 50.08 51.44 2,009,823 -0.68(-1.31%)
Apr 09, 2020 53.93 54.77 48.64 52.12 3,360,275 +0.60(+1.17%)
Apr 08, 2020 49.63 52.38 48.62 51.52 1,939,799 +3.26(+6.76%)
Apr 07, 2020 49.78 51.96 48.02 48.26 3,136,721 +0.78(+1.64%)
Apr 06, 2020 48.29 48.29 44.58 47.48 3,376,009 +0.26(+0.54%)
Apr 03, 2020 48.30 48.72 45.12 47.22 2,652,258 +1.09(+2.36%)
Apr 02, 2020 43.30 50.43 42.79 46.13 3,087,599 +4.98(+12.10%)
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.