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, 2008 24.67 27.18 24.18 27.05 1,055,906 +2.82(+11.65%)
Sep 29, 2008 27.63 27.98 23.51 24.23 1,141,282 -5.03(-17.18%)
Sep 26, 2008 29.09 29.34 27.61 29.25 0 -0.48(-1.61%)
Sep 25, 2008 29.03 29.89 28.43 29.73 576,888 +0.71(+2.43%)
Sep 24, 2008 30.36 30.80 28.89 29.03 576,784 -0.89(-2.98%)
Sep 23, 2008 28.45 30.53 28.26 29.92 1,252,209 +0.20(+0.66%)
Sep 22, 2008 29.19 30.54 29.00 29.72 741,338 +0.44(+1.51%)
Sep 19, 2008 27.42 29.39 26.06 29.28 0 +3.30(+12.71%)
Sep 18, 2008 24.70 25.98 23.80 25.98 1,216,719 +1.91(+7.94%)
Sep 17, 2008 25.27 26.46 23.40 24.07 1,676,875 -1.43(-5.61%)
Sep 16, 2008 23.53 25.87 22.36 25.50 970,899 +1.25(+5.17%)
Sep 15, 2008 26.35 26.79 23.91 24.25 1,114,064 -2.65(-9.87%)
Sep 12, 2008 25.47 27.09 25.23 26.90 1,127,132 +1.56(+6.15%)
Sep 11, 2008 24.65 25.69 23.44 25.34 964,429 +0.49(+1.97%)
Sep 10, 2008 22.22 25.43 22.19 24.85 1,469,146 +2.84(+12.91%)
Sep 09, 2008 25.51 25.67 21.86 22.01 1,529,099 -3.69(-14.37%)
Sep 08, 2008 27.43 27.58 25.10 25.71 1,238,153 -1.05(-3.92%)
Sep 05, 2008 26.71 27.07 25.32 26.75 0 +0.06(+0.22%)
Sep 04, 2008 28.74 28.85 26.14 26.69 2,031,422 -2.15(-7.44%)
Sep 03, 2008 28.78 30.18 28.50 28.84 1,794,780 -0.19(-0.64%)
Sep 02, 2008 31.10 31.35 28.55 29.03 1,023,537 -2.98(-9.30%)
Aug 29, 2008 32.14 32.14 30.98 32.00 1,292,992 -0.63(-1.92%)
Aug 28, 2008 33.17 33.91 31.42 32.63 586,372 -0.36(-1.10%)
Aug 27, 2008 33.15 34.18 32.07 32.99 1,040,941 +0.21(+0.63%)
Aug 26, 2008 32.62 33.79 31.99 32.79 571,950 +0.47(+1.45%)
Aug 25, 2008 32.77 33.37 31.97 32.32 969,039 -0.45(-1.38%)
Aug 22, 2008 32.23 33.09 32.04 32.77 667,075 +0.51(+1.58%)
Aug 21, 2008 32.33 33.80 31.86 32.26 747,308 +0.51(+1.60%)
Aug 20, 2008 29.78 32.11 29.78 31.75 1,219,284 +2.11(+7.11%)
Aug 19, 2008 28.90 29.68 28.61 29.64 1,480,297 +0.93(+3.24%)
Aug 18, 2008 31.00 31.72 28.41 28.71 716,268 -2.28(-7.36%)
Aug 15, 2008 30.52 32.73 29.77 31.00 0 +0.46(+1.51%)
Aug 14, 2008 30.05 31.74 29.49 30.54 1,007,507 +0.48(+1.60%)
Aug 13, 2008 28.56 30.27 28.30 30.05 751,982 +1.55(+5.43%)
Aug 12, 2008 26.52 29.09 25.94 28.51 1,035,534 +1.99(+7.50%)
Aug 11, 2008 28.66 29.09 25.38 26.52 2,455,038 -2.39(-8.27%)
Aug 08, 2008 29.02 29.73 28.30 28.91 626,259 -0.79(-2.67%)
Aug 07, 2008 31.00 31.06 29.42 29.70 472,137 -0.68(-2.22%)
Aug 06, 2008 28.94 30.60 28.46 30.38 523,740 +1.53(+5.30%)
Aug 05, 2008 28.21 29.88 28.21 28.85 1,010,915 +0.68(+2.40%)
Aug 04, 2008 31.83 31.83 27.52 28.17 1,277,609 -3.62(-11.40%)
Aug 01, 2008 32.57 32.75 31.32 31.80 393,333 -0.28(-0.89%)
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%)
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.