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, 2008 32.19 32.76 31.31 32.08 741,907 -0.68(-2.06%)
Jul 30, 2008 30.10 33.08 29.79 32.76 668,376 +2.75(+9.17%)
Jul 29, 2008 30.01 30.71 29.07 30.01 1,117,125 -0.80(-2.61%)
Jul 28, 2008 30.82 31.50 30.42 30.81 424,357 +0.03(+0.10%)
Jul 25, 2008 29.23 31.06 29.23 30.78 607,987 +1.29(+4.39%)
Jul 24, 2008 30.05 30.81 28.90 29.49 1,140,578 -0.54(-1.79%)
Jul 23, 2008 30.96 31.50 29.30 30.03 821,812 -1.03(-3.31%)
Jul 22, 2008 30.92 31.49 30.05 31.05 733,044 +0.04(+0.13%)
Jul 21, 2008 30.37 31.15 29.88 31.02 550,882 +0.82(+2.73%)
Jul 18, 2008 30.19 31.12 29.65 30.19 500,941 +0.04(+0.13%)
Jul 17, 2008 33.03 33.04 28.25 30.15 902,885 -2.67(-8.15%)
Jul 16, 2008 34.30 36.64 32.42 32.83 728,593 -0.63(-1.87%)
Jul 15, 2008 34.08 34.87 33.31 33.45 457,661 -0.94(-2.73%)
Jul 14, 2008 34.23 35.97 33.62 34.39 514,296 +0.95(+2.84%)
Jul 11, 2008 33.36 33.80 32.39 33.44 700,072 +1.00(+3.08%)
Jul 10, 2008 30.88 32.64 30.33 32.45 535,342 +1.47(+4.74%)
Jul 09, 2008 31.55 33.08 30.71 30.98 479,773 -0.64(-2.01%)
Jul 08, 2008 32.04 32.69 28.96 31.61 815,851 -0.90(-2.77%)
Jul 07, 2008 33.90 34.41 31.65 32.51 572,690 -1.26(-3.74%)
Jul 04, 2008 35.54 35.91 33.75 33.78 483,373 +0.00(+0.00%)
Jul 03, 2008 35.54 35.91 33.75 33.78 483,373 -1.81(-5.09%)
Jul 02, 2008 37.86 38.04 35.51 35.59 755,096 -1.79(-4.80%)
Jul 01, 2008 36.53 38.27 36.33 37.38 750,821 +0.84(+2.31%)
Jun 30, 2008 37.42 38.15 36.48 36.54 528,790 -0.69(-1.84%)
Jun 27, 2008 35.74 37.95 35.74 37.23 2,886,172 +1.47(+4.11%)
Jun 26, 2008 35.26 36.25 34.78 35.76 530,098 +0.15(+0.41%)
Jun 25, 2008 36.50 37.11 34.14 35.61 1,248,623 -1.32(-3.58%)
Jun 24, 2008 37.47 37.72 36.57 36.93 647,067 -1.09(-2.86%)
Jun 23, 2008 38.34 38.66 36.89 38.02 692,389 -0.31(-0.82%)
Jun 20, 2008 39.44 39.44 37.85 38.33 1,121,752 -0.36(-0.94%)
Jun 19, 2008 39.04 39.93 38.27 38.70 1,061,685 -0.48(-1.23%)
Jun 18, 2008 39.73 40.14 38.82 39.18 1,136,969 +0.10(+0.25%)
Jun 17, 2008 39.93 39.97 38.60 39.08 1,059,190 -0.28(-0.72%)
Jun 16, 2008 38.10 40.02 37.72 39.36 998,347 +1.55(+4.09%)
Jun 13, 2008 36.10 38.12 36.10 37.81 932,700 +1.60(+4.41%)
Jun 12, 2008 37.22 37.23 35.35 36.22 523,705 -0.64(-1.73%)
Jun 11, 2008 37.49 37.56 36.48 36.85 470,369 +0.00(+0.00%)
Jun 10, 2008 36.34 39.19 34.64 36.85 1,378,844 -2.14(-5.48%)
Jun 09, 2008 36.10 39.23 35.93 38.99 1,715,044 +3.61(+10.22%)
Jun 06, 2008 34.38 38.30 34.38 35.37 2,451,863 +3.51(+11.01%)
Jun 05, 2008 31.08 32.06 30.27 31.87 410,707 +0.82(+2.65%)
Jun 04, 2008 31.80 32.03 30.47 31.04 363,461 -0.90(-2.82%)
Jun 03, 2008 33.25 33.80 31.37 31.95 624,303 -1.20(-3.61%)
Jun 02, 2008 31.20 33.29 31.08 33.14 802,384 +1.89(+6.05%)
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%)
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.