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 (%)
Aug 31, 2009 32.44 32.46 31.53 31.93 304,768 -1.13(-3.41%)
Aug 28, 2009 33.17 33.31 32.39 33.05 256,951 +0.40(+1.23%)
Aug 27, 2009 32.24 32.85 31.60 32.65 430,351 +0.25(+0.79%)
Aug 26, 2009 32.42 32.59 31.85 32.40 399,776 -0.13(-0.39%)
Aug 25, 2009 33.79 33.80 32.42 32.52 544,807 -0.90(-2.70%)
Aug 24, 2009 33.42 33.75 33.22 33.42 450,611 +0.10(+0.29%)
Aug 21, 2009 33.05 33.41 32.93 33.33 409,577 +0.54(+1.64%)
Aug 20, 2009 32.40 32.85 32.16 32.79 536,530 +0.53(+1.64%)
Aug 19, 2009 30.69 32.31 30.45 32.26 553,241 +0.91(+2.91%)
Aug 18, 2009 30.86 31.39 30.53 31.35 757,248 +0.49(+1.59%)
Aug 17, 2009 31.44 31.46 30.49 30.86 325,226 -1.17(-3.64%)
Aug 14, 2009 33.01 33.17 31.95 32.02 596,496 -1.07(-3.23%)
Aug 13, 2009 34.06 34.06 32.50 33.09 950,951 -0.18(-0.53%)
Aug 12, 2009 33.49 33.65 32.37 33.27 1,055,802 -0.24(-0.73%)
Aug 11, 2009 33.41 33.69 33.05 33.51 467,166 -0.02(-0.06%)
Aug 10, 2009 33.29 34.55 33.08 33.53 677,285 -0.20(-0.58%)
Aug 07, 2009 33.78 34.26 33.19 33.73 1,014,809 +0.86(+2.62%)
Aug 06, 2009 33.99 34.14 32.55 32.87 1,133,738 -1.01(-2.98%)
Aug 05, 2009 34.29 34.29 33.71 33.88 790,254 +0.56(+1.68%)
Aug 04, 2009 32.36 34.48 32.33 33.32 2,131,128 +1.06(+3.28%)
Aug 03, 2009 30.85 32.49 30.54 32.26 915,627 +2.18(+7.26%)
Jul 31, 2009 29.50 30.48 29.15 30.07 325,797 +0.35(+1.19%)
Jul 30, 2009 29.17 29.98 29.10 29.72 322,919 +1.02(+3.55%)
Jul 29, 2009 29.34 29.44 28.41 28.70 280,853 -1.12(-3.75%)
Jul 28, 2009 30.16 30.68 29.27 29.82 450,762 -1.03(-3.33%)
Jul 27, 2009 31.30 31.77 30.61 30.85 648,288 -0.56(-1.78%)
Jul 24, 2009 30.93 31.51 30.72 31.41 1,220 +0.11(+0.34%)
Jul 23, 2009 29.74 31.30 29.74 31.30 561,086 +1.46(+4.89%)
Jul 22, 2009 29.22 30.22 29.02 29.84 322,376 +0.06(+0.20%)
Jul 21, 2009 30.55 30.72 29.08 29.78 347,914 -0.20(-0.65%)
Jul 20, 2009 29.17 30.03 28.83 29.98 438,027 +1.15(+3.98%)
Jul 17, 2009 28.54 29.05 28.07 28.83 463,227 +0.23(+0.79%)
Jul 16, 2009 28.42 28.89 28.16 28.61 629,282 +0.13(+0.45%)
Jul 15, 2009 28.05 28.59 27.83 28.48 1,032,738 +1.27(+4.68%)
Jul 14, 2009 26.83 27.27 26.64 27.20 567,303 +0.76(+2.89%)
Jul 13, 2009 26.05 26.48 25.77 26.44 735,225 +0.23(+0.86%)
Jul 10, 2009 25.44 26.73 25.33 26.21 618,719 +0.05(+0.19%)
Jul 09, 2009 25.76 27.05 25.76 26.17 1,219,682 +0.84(+3.33%)
Jul 08, 2009 26.22 26.45 24.66 25.32 691,000 -1.14(-4.29%)
Jul 07, 2009 26.46 26.91 26.26 26.46 554,774 -0.24(-0.92%)
Jul 06, 2009 26.75 26.80 25.45 26.70 622,597 -0.79(-2.89%)
Jul 02, 2009 28.47 28.47 27.50 27.50 591,960 -1.55(-5.33%)
Jul 01, 2009 28.18 29.17 27.89 29.05 1,292,920 +0.94(+3.35%)
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%)
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.