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 (%)
Sep 30, 2009 35.99 36.36 34.75 35.58 416,714 +0.08(+0.22%)
Sep 29, 2009 35.74 36.23 35.21 35.50 255,915 -0.27(-0.77%)
Sep 28, 2009 34.63 36.02 34.51 35.78 300,059 +1.22(+3.54%)
Sep 25, 2009 35.26 35.65 34.31 34.55 751,252 -1.17(-3.26%)
Sep 24, 2009 36.64 36.64 35.06 35.72 539,947 -0.72(-1.99%)
Sep 23, 2009 36.66 37.10 36.21 36.44 777,774 -0.36(-0.98%)
Sep 22, 2009 35.76 36.96 35.76 36.80 674,108 +1.59(+4.51%)
Sep 21, 2009 34.22 35.35 33.72 35.22 684,955 +0.44(+1.27%)
Sep 18, 2009 36.25 36.34 34.68 34.78 2,033,381 -1.43(-3.95%)
Sep 17, 2009 36.82 37.09 36.10 36.21 767,852 -1.01(-2.72%)
Sep 16, 2009 37.73 37.91 36.65 37.22 1,223,533 -0.39(-1.04%)
Sep 15, 2009 35.26 37.85 35.17 37.61 1,320,957 +2.56(+7.29%)
Sep 14, 2009 35.74 36.25 35.01 35.05 640,085 -0.99(-2.75%)
Sep 11, 2009 35.82 37.13 35.82 36.04 950,779 +0.45(+1.27%)
Sep 10, 2009 35.31 35.65 34.87 35.59 709,581 +0.34(+0.97%)
Sep 09, 2009 34.53 35.59 34.24 35.25 1,120,508 +0.89(+2.59%)
Sep 08, 2009 32.83 34.38 32.81 34.36 1,207,151 +2.03(+6.27%)
Sep 04, 2009 32.08 32.58 31.93 32.33 284,975 +0.45(+1.41%)
Sep 03, 2009 31.74 31.99 31.00 31.88 332,029 +0.46(+1.47%)
Sep 02, 2009 30.57 31.68 30.37 31.42 580,674 +0.80(+2.62%)
Sep 01, 2009 31.63 32.06 30.41 30.61 799,338 -1.31(-4.11%)
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%)
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.