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 (%)
Feb 27, 2009 20.24 20.58 19.90 19.95 0 -0.73(-3.53%)
Feb 26, 2009 20.48 20.90 19.90 20.68 1,259,272 +0.48(+2.38%)
Feb 25, 2009 20.42 20.70 19.13 20.20 1,264,328 -0.47(-2.27%)
Feb 24, 2009 21.00 21.00 19.90 20.67 622,655 +0.17(+0.83%)
Feb 23, 2009 21.61 21.88 20.49 20.50 904,344 -0.80(-3.76%)
Feb 20, 2009 21.20 21.88 20.64 21.30 428,694 -0.38(-1.75%)
Feb 19, 2009 21.89 22.31 21.26 21.68 780,945 +0.19(+0.88%)
Feb 18, 2009 22.69 22.89 21.11 21.49 656,217 -1.00(-4.45%)
Feb 17, 2009 24.25 24.40 22.35 22.49 587,398 -2.83(-11.18%)
Feb 13, 2009 25.03 26.08 24.88 25.32 656,491 +0.44(+1.77%)
Feb 12, 2009 24.34 24.97 23.74 24.88 536,970 +0.14(+0.57%)
Feb 11, 2009 25.65 26.00 24.22 24.74 542,931 -0.69(-2.71%)
Feb 10, 2009 26.65 28.10 25.14 25.43 1,139,384 -1.55(-5.74%)
Feb 09, 2009 26.31 27.34 26.13 26.98 713,110 +0.63(+2.39%)
Feb 06, 2009 24.89 26.54 24.47 26.35 711,019 +1.36(+5.44%)
Feb 05, 2009 24.52 25.14 24.01 24.99 648,209 +0.34(+1.38%)
Feb 04, 2009 25.00 25.35 24.35 24.65 1,050,275 +0.13(+0.53%)
Feb 03, 2009 24.60 24.96 24.10 24.52 643,041 +0.03(+0.12%)
Feb 02, 2009 24.82 25.63 24.16 24.49 1,005,016 -0.73(-2.89%)
Jan 30, 2009 24.86 25.49 24.23 25.22 0 +0.59(+2.40%)
Jan 29, 2009 23.61 24.97 23.52 24.63 886,948 +0.61(+2.54%)
Jan 28, 2009 23.20 24.17 23.01 24.02 477,434 +1.19(+5.21%)
Jan 27, 2009 23.15 23.90 22.68 22.83 631,918 -0.30(-1.30%)
Jan 26, 2009 21.67 23.47 21.59 23.13 542,963 +1.43(+6.59%)
Jan 23, 2009 19.62 22.24 19.27 21.70 373,322 +1.42(+7.00%)
Jan 22, 2009 20.85 20.85 19.79 20.28 655,801 -1.04(-4.88%)
Jan 21, 2009 20.52 21.50 20.09 21.32 1,128,635 +1.47(+7.41%)
Jan 20, 2009 21.69 22.23 19.73 19.85 567,531 -2.26(-10.22%)
Jan 16, 2009 21.47 22.19 21.11 22.11 688,899 +0.85(+4.00%)
Jan 15, 2009 19.99 21.36 19.06 21.26 1,045,933 +1.22(+6.09%)
Jan 14, 2009 21.01 21.51 19.81 20.04 370,119 -1.40(-6.53%)
Jan 13, 2009 20.65 22.10 20.22 21.44 538,094 +0.71(+3.42%)
Jan 12, 2009 21.43 21.94 19.84 20.73 799,547 -1.12(-5.13%)
Jan 09, 2009 22.20 22.93 20.72 21.85 948,323 -0.24(-1.09%)
Jan 08, 2009 21.89 22.89 21.76 22.09 736,052 -0.25(-1.12%)
Jan 07, 2009 23.15 23.50 21.71 22.34 630,420 -1.61(-6.72%)
Jan 06, 2009 24.14 24.92 23.58 23.95 820,508 -0.01(-0.04%)
Jan 05, 2009 22.37 24.66 22.32 23.96 985,802 +1.72(+7.73%)
Jan 02, 2009 22.87 23.22 21.77 22.24 0 -0.58(-2.54%)
Jan 01, 2009 22.28 23.06 21.83 22.82 0 +0.00(+0.00%)
Dec 31, 2008 22.28 23.06 21.83 22.82 690,691 +0.39(+1.74%)
Dec 30, 2008 22.13 22.50 21.16 22.43 624,852 +0.41(+1.86%)
Dec 29, 2008 21.94 22.50 21.53 22.02 511,894 +0.11(+0.50%)
Dec 26, 2008 21.03 22.00 21.03 21.91 334,993 +1.04(+4.98%)
Dec 24, 2008 20.62 21.26 20.07 20.87 224,206 +0.01(+0.05%)
Dec 23, 2008 20.62 21.41 19.93 20.86 479,135 +0.79(+3.94%)
Dec 22, 2008 21.29 21.30 19.47 20.07 593,059 -1.22(-5.73%)
Dec 19, 2008 21.06 22.57 20.63 21.29 1,189,353 +0.63(+3.05%)
Dec 18, 2008 23.00 23.17 20.39 20.66 756,926 -1.98(-8.75%)
Dec 17, 2008 22.88 23.98 22.42 22.64 1,269,199 -1.35(-5.63%)
Dec 16, 2008 23.96 24.05 22.91 23.99 1,064,108 +0.19(+0.80%)
Dec 15, 2008 22.58 24.00 22.18 23.80 1,169,204 +1.68(+7.59%)
Dec 12, 2008 20.68 22.52 20.16 22.12 611,668 +0.71(+3.32%)
Dec 11, 2008 21.54 23.16 20.71 21.41 924,127 -0.22(-1.02%)
Dec 10, 2008 20.06 22.47 20.06 21.63 944,555 +1.78(+8.97%)
Dec 09, 2008 19.39 21.50 19.00 19.85 1,101,310 +0.21(+1.07%)
Dec 08, 2008 17.60 21.31 17.60 19.64 981,808 +2.43(+14.12%)
Dec 05, 2008 17.86 18.15 14.71 17.21 1,726,654 -0.90(-4.97%)
Dec 04, 2008 21.06 22.20 17.55 18.11 769,396 -3.74(-17.12%)
Dec 03, 2008 20.75 21.96 19.37 21.85 673,308 -0.14(-0.64%)
Dec 02, 2008 22.85 22.85 21.08 21.99 962,500 +0.42(+1.95%)
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.