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 (%)
Jul 31, 2018 148.65 149.04 144.78 145.85 2,047,043 -3.30(-2.21%)
Jul 30, 2018 149.86 151.23 148.73 149.15 1,291,176 +0.84(+0.57%)
Jul 27, 2018 148.37 150.65 147.11 148.31 1,334,800 -1.06(-0.71%)
Jul 26, 2018 149.05 149.70 146.03 149.37 1,797,100 +2.10(+1.43%)
Jul 25, 2018 145.90 147.58 144.20 147.27 2,105,272 +1.89(+1.30%)
Jul 24, 2018 143.25 146.10 142.56 145.38 2,586,644 +1.97(+1.37%)
Jul 23, 2018 144.29 145.78 141.34 143.41 2,530,220 -0.88(-0.61%)
Jul 20, 2018 148.84 149.23 142.11 144.29 4,224,807 -3.98(-2.68%)
Jul 19, 2018 149.14 151.55 147.90 148.27 10,949,159 -1.39(-0.93%)
Jul 18, 2018 150.76 150.79 146.07 149.66 5,085,645 +1.60(+1.08%)
Jul 17, 2018 146.65 149.14 145.55 148.06 4,168,809 +0.20(+0.14%)
Jul 16, 2018 146.23 149.19 145.76 147.86 2,576,504 -0.22(-0.15%)
Jul 13, 2018 146.08 150.09 144.83 148.08 1,983,377 +2.53(+1.74%)
Jul 12, 2018 144.40 145.73 141.46 145.55 1,819,845 +1.30(+0.90%)
Jul 11, 2018 144.38 146.31 142.57 144.25 2,458,925 -1.14(-0.78%)
Jul 10, 2018 146.59 148.49 144.51 145.39 1,218,942 -0.02(-0.01%)
Jul 09, 2018 142.67 145.88 142.34 145.41 1,452,026 +3.95(+2.79%)
Jul 06, 2018 135.79 141.78 135.00 141.46 1,360,416 +4.03(+2.93%)
Jul 05, 2018 137.07 137.85 135.10 137.43 1,051,231 +1.12(+0.82%)
Jul 03, 2018 136.31 136.31 136.31 0 +0.92(+0.68%)
Jul 02, 2018 136.93 137.80 133.40 135.39 1,410,928 -2.96(-2.14%)
Jun 29, 2018 137.18 140.66 136.93 138.35 1,785,293 +0.95(+0.69%)
Jun 28, 2018 138.35 138.91 135.28 137.40 2,151,465 -0.38(-0.28%)
Jun 27, 2018 133.19 139.73 133.19 137.78 4,001,327 +6.09(+4.62%)
Jun 26, 2018 125.84 132.56 125.46 131.69 2,527,842 +6.34(+5.06%)
Jun 25, 2018 126.89 128.11 124.54 125.35 1,505,059 -2.01(-1.58%)
Jun 22, 2018 129.49 129.55 126.51 127.36 2,812,839 +2.89(+2.32%)
Jun 21, 2018 129.71 130.87 123.83 124.47 3,181,455 -6.94(-5.28%)
Jun 20, 2018 131.69 132.14 128.37 131.41 1,948,647 +0.86(+0.66%)
Jun 19, 2018 126.11 131.84 125.85 130.55 2,134,110 +1.93(+1.50%)
Jun 18, 2018 125.49 130.74 125.49 128.62 2,956,249 +2.88(+2.29%)
Jun 15, 2018 127.25 124.75 125.74 3,236,234 -1.51(-1.19%)
Jun 14, 2018 132.56 132.85 126.78 127.25 2,116,938 -4.35(-3.31%)
Jun 13, 2018 132.61 134.04 131.22 131.60 2,179,654 -2.26(-1.69%)
Jun 12, 2018 129.96 135.05 129.39 133.86 3,109,007 +4.23(+3.26%)
Jun 11, 2018 128.40 130.50 127.43 129.63 1,498,060 +1.35(+1.05%)
Jun 08, 2018 129.93 130.33 126.81 128.28 1,434,987 -2.06(-1.58%)
Jun 07, 2018 128.12 131.81 128.12 130.34 2,510,613 +3.22(+2.53%)
Jun 06, 2018 125.00 127.12 2,085,773 +0.74(+0.59%)
Jun 05, 2018 126.35 128.31 123.63 126.38 2,542,185 -0.77(-0.61%)
Jun 04, 2018 129.05 131.30 126.35 127.15 3,156,054 -2.06(-1.59%)
Jun 01, 2018 137.64 137.69 126.52 129.21 5,327,872 -8.10(-5.90%)
May 31, 2018 140.00 141.52 136.94 137.31 1,821,587 -3.85(-2.73%)
May 30, 2018 138.65 141.80 137.46 141.16 1,433,600 +3.95(+2.88%)
May 29, 2018 138.01 139.98 135.84 137.21 1,739,388 -2.36(-1.69%)
May 25, 2018 139.57 139.57 139.57 0 -2.67(-1.88%)
May 24, 2018 140.78 144.73 139.58 142.24 1,543,419 -1.41(-0.98%)
May 23, 2018 145.83 146.11 141.68 143.65 2,416,999 -3.79(-2.57%)
May 22, 2018 154.00 154.70 146.86 147.44 1,601,272 -6.46(-4.20%)
May 21, 2018 154.65 155.05 152.80 153.90 1,195,512 +0.41(+0.27%)
May 18, 2018 154.64 154.72 153.08 153.49 1,755,377 -1.43(-0.92%)
May 17, 2018 150.17 155.33 149.61 154.92 1,640,881 +5.59(+3.74%)
May 16, 2018 149.43 150.63 148.12 149.33 1,738,625 -0.32(-0.21%)
May 15, 2018 150.61 150.69 148.31 149.65 3,129,032 -0.90(-0.60%)
May 14, 2018 153.08 153.97 150.39 150.55 2,087,903 -2.15(-1.41%)
May 11, 2018 156.52 156.92 152.47 152.70 1,426,904 -3.31(-2.12%)
May 10, 2018 160.71 161.21 155.35 156.01 2,185,801 -3.46(-2.17%)
May 09, 2018 161.08 162.54 158.77 159.47 1,599,345 +1.15(+0.73%)
May 08, 2018 154.52 158.48 151.84 158.32 1,797,111 +3.05(+1.96%)
May 07, 2018 154.00 157.75 153.91 155.27 1,357,676 +2.52(+1.65%)
May 04, 2018 152.26 154.85 151.37 152.75 1,662,289 +0.75(+0.49%)
May 03, 2018 156.31 156.31 149.33 152.00 2,512,606 -5.66(-3.59%)
May 02, 2018 160.30 163.11 156.63 157.66 2,555,561 +0.63(+0.40%)
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.