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 (%)
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%)
Apr 01, 2008 25.62 25.62 24.65 25.07 415,259 -0.05(-0.19%)
Mar 31, 2008 25.41 25.90 24.13 25.12 235,409 -0.04(-0.16%)
Mar 28, 2008 24.84 25.55 24.44 25.16 389,229 +0.30(+1.22%)
Mar 27, 2008 25.39 25.52 24.78 24.85 322,418 -0.04(-0.16%)
Mar 26, 2008 24.42 25.47 24.42 24.89 237,165 +0.10(+0.39%)
Mar 25, 2008 24.63 25.67 24.31 24.79 672,385 +0.22(+0.88%)
Mar 24, 2008 23.42 24.97 23.42 24.58 394,802 +0.94(+3.98%)
Mar 21, 2008 23.28 24.70 21.58 23.64 936,390 +0.00(+0.00%)
Mar 20, 2008 23.28 24.70 21.58 23.64 936,390 +0.25(+1.09%)
Mar 19, 2008 24.72 24.72 23.27 23.38 609,619 -1.20(-4.86%)
Mar 18, 2008 23.95 24.66 23.80 24.58 296,643 +1.15(+4.89%)
Mar 17, 2008 24.08 24.08 22.95 23.43 250,455 -1.02(-4.17%)
Mar 14, 2008 24.83 24.88 23.66 24.45 495,596 -0.28(-1.15%)
Mar 13, 2008 24.07 24.87 23.66 24.74 534,946 +0.72(+3.02%)
Mar 12, 2008 23.42 24.34 23.32 24.01 358,678 +0.54(+2.30%)
Mar 11, 2008 23.51 23.95 22.80 23.47 388,821 +0.16(+0.67%)
Mar 10, 2008 23.48 23.67 22.67 23.32 157,959 -0.13(-0.54%)
Mar 07, 2008 23.97 24.23 23.22 23.44 403,773 -0.74(-3.08%)
Mar 06, 2008 24.59 24.78 23.46 24.19 282,173 -0.40(-1.63%)
Mar 05, 2008 23.86 24.59 23.53 24.59 264,589 +1.30(+5.60%)
Mar 04, 2008 23.09 23.51 22.63 23.29 273,398 +0.05(+0.21%)
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.