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 (%)
Dec 31, 2008 21.83 22.59 21.39 22.36 705,054 +0.38(+1.74%)
Dec 30, 2008 21.68 22.04 20.73 21.97 637,846 +0.40(+1.86%)
Dec 29, 2008 21.49 22.04 21.09 21.57 522,539 +0.11(+0.50%)
Dec 26, 2008 20.60 21.55 20.60 21.46 341,959 +1.02(+4.98%)
Dec 24, 2008 20.20 20.83 19.66 20.44 228,868 +0.01(+0.05%)
Dec 23, 2008 20.20 20.97 19.52 20.43 489,099 +0.77(+3.94%)
Dec 22, 2008 20.86 20.87 19.07 19.66 605,392 -1.20(-5.73%)
Dec 19, 2008 20.63 22.11 20.21 20.86 1,214,087 +0.62(+3.05%)
Dec 18, 2008 22.53 22.70 19.97 20.24 772,667 -1.94(-8.75%)
Dec 17, 2008 22.41 23.49 21.96 22.18 1,295,593 -1.32(-5.63%)
Dec 16, 2008 23.47 23.56 22.44 23.50 1,086,237 +0.19(+0.80%)
Dec 15, 2008 22.12 23.51 21.73 23.32 1,193,519 +1.65(+7.59%)
Dec 12, 2008 20.26 22.06 19.75 21.67 624,388 +0.70(+3.32%)
Dec 11, 2008 21.10 22.69 20.29 20.97 943,345 -0.22(-1.02%)
Dec 10, 2008 19.65 22.01 19.65 21.19 964,198 +1.74(+8.97%)
Dec 09, 2008 19.00 21.06 18.61 19.45 1,124,213 +0.21(+1.07%)
Dec 08, 2008 17.24 20.88 17.24 19.24 1,002,225 +2.38(+14.12%)
Dec 05, 2008 17.50 17.78 14.41 16.86 1,762,561 -0.88(-4.97%)
Dec 04, 2008 20.63 21.75 17.19 17.74 785,396 -3.66(-17.12%)
Dec 03, 2008 20.33 21.51 18.98 21.40 687,310 -0.14(-0.64%)
Dec 02, 2008 22.38 22.38 20.65 21.54 982,516 +0.41(+1.95%)
Dec 01, 2008 22.12 23.10 20.98 21.13 793,170 -1.98(-8.56%)
Nov 28, 2008 22.79 23.24 22.24 23.11 192,191 +0.22(+0.94%)
Nov 26, 2008 20.22 22.92 20.06 22.89 674,176 +2.55(+12.52%)
Nov 25, 2008 19.63 20.87 19.30 20.35 782,542 +0.71(+3.59%)
Nov 24, 2008 18.55 20.50 18.37 19.64 1,028,975 +1.41(+7.74%)
Nov 21, 2008 15.67 18.23 15.13 18.23 1,163,649 +3.36(+22.60%)
Nov 20, 2008 18.65 18.68 14.77 14.87 1,069,045 -4.32(-22.51%)
Nov 19, 2008 21.30 21.30 19.10 19.19 628,376 -2.32(-10.79%)
Nov 18, 2008 21.72 22.78 20.19 21.51 880,038 -0.21(-0.95%)
Nov 17, 2008 22.12 22.67 20.91 21.72 941,614 -0.45(-2.03%)
Nov 14, 2008 23.61 24.23 20.86 22.17 1,152,910 -2.13(-8.75%)
Nov 13, 2008 21.16 24.30 19.54 24.29 835,703 +3.30(+15.73%)
Nov 12, 2008 21.20 21.61 19.67 20.99 960,527 -0.32(-1.52%)
Nov 11, 2008 21.41 22.53 20.33 21.32 474,697 -1.13(-5.02%)
Nov 10, 2008 22.61 23.32 21.30 22.44 720,531 +0.92(+4.28%)
Nov 07, 2008 21.11 23.77 20.59 21.52 1,954,409 +0.72(+3.49%)
Nov 06, 2008 20.93 21.39 19.12 20.80 1,006,878 -0.50(-2.35%)
Nov 05, 2008 21.95 23.17 21.19 21.30 1,696,410 -0.86(-3.89%)
Nov 04, 2008 19.98 22.84 19.98 22.16 1,727,764 +2.16(+10.77%)
Nov 03, 2008 20.52 20.66 18.97 20.00 674,904 -0.81(-3.91%)
Oct 31, 2008 20.93 21.38 19.87 20.82 1,037,209 -0.49(-2.30%)
Oct 30, 2008 21.45 21.69 20.69 21.31 1,071,177 +0.44(+2.11%)
Oct 29, 2008 21.31 21.58 20.22 20.87 1,337,305 +0.47(+2.31%)
Oct 28, 2008 19.25 20.47 17.57 20.40 774,739 +1.82(+9.81%)
Oct 27, 2008 19.04 20.54 18.50 18.57 725,993 -0.89(-4.58%)
Oct 24, 2008 18.07 20.27 18.07 19.47 929,345 -0.56(-2.79%)
Oct 23, 2008 21.45 21.54 19.16 20.02 1,496,266 -0.90(-4.31%)
Oct 22, 2008 24.09 24.20 20.42 20.92 1,207,803 -3.99(-16.00%)
Oct 21, 2008 25.52 26.84 24.59 24.91 924,793 -1.37(-5.22%)
Oct 20, 2008 23.54 26.28 23.11 26.28 1,051,412 +3.51(+15.40%)
Oct 17, 2008 20.56 25.14 20.23 22.78 1,543,558 +1.68(+7.99%)
Oct 16, 2008 19.94 21.16 19.00 21.09 1,243,758 +1.60(+8.19%)
Oct 15, 2008 21.89 21.91 19.49 19.49 1,068,148 -3.43(-14.96%)
Oct 14, 2008 24.22 25.34 21.58 22.92 1,461,451 +1.25(+5.79%)
Oct 13, 2008 18.09 21.79 17.20 21.67 1,155,444 +5.10(+30.81%)
Oct 10, 2008 17.63 17.89 14.77 16.57 1,920,757 -1.58(-8.69%)
Oct 09, 2008 20.71 21.38 18.11 18.14 963,928 -2.15(-10.57%)
Oct 08, 2008 21.60 22.42 18.37 20.29 2,155,587 -1.54(-7.05%)
Oct 07, 2008 24.10 24.48 21.83 21.83 895,553 -1.79(-7.59%)
Oct 06, 2008 23.04 24.17 20.82 23.62 1,379,272 -0.79(-3.25%)
Oct 03, 2008 24.10 27.17 24.10 24.41 1,043,297 +0.50(+2.09%)
Oct 02, 2008 25.23 25.23 22.84 23.91 1,120,467 -1.68(-6.55%)
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.