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, 2009 30.11 31.11 29.76 30.70 319,160 +0.36(+1.19%)
Jul 30, 2009 29.78 30.60 29.71 30.34 316,341 +1.04(+3.55%)
Jul 29, 2009 29.95 30.05 29.00 29.30 275,132 -1.14(-3.75%)
Jul 28, 2009 30.79 31.32 29.88 30.44 441,579 -1.05(-3.33%)
Jul 27, 2009 31.95 32.43 31.25 31.49 635,081 -0.57(-1.78%)
Jul 24, 2009 31.57 32.17 31.36 32.06 1,196 +0.11(+0.34%)
Jul 23, 2009 30.36 31.95 30.36 31.95 549,656 +1.49(+4.89%)
Jul 22, 2009 29.83 30.85 29.62 30.46 315,809 +0.06(+0.20%)
Jul 21, 2009 31.19 31.36 29.68 30.40 340,827 -0.20(-0.65%)
Jul 20, 2009 29.78 30.65 29.43 30.60 429,104 +1.17(+3.98%)
Jul 17, 2009 29.13 29.65 28.65 29.43 453,790 +0.23(+0.79%)
Jul 16, 2009 29.01 29.49 28.75 29.20 616,462 +0.13(+0.45%)
Jul 15, 2009 28.63 29.18 28.41 29.07 1,011,699 +1.30(+4.68%)
Jul 14, 2009 27.39 27.84 27.19 27.77 555,746 +0.78(+2.89%)
Jul 13, 2009 26.59 27.03 26.31 26.99 720,247 +0.23(+0.86%)
Jul 10, 2009 25.97 27.29 25.86 26.76 606,115 +0.05(+0.19%)
Jul 09, 2009 26.30 27.61 26.30 26.71 1,194,834 +0.86(+3.33%)
Jul 08, 2009 26.77 27.00 25.17 25.85 676,923 -1.16(-4.29%)
Jul 07, 2009 27.01 27.47 26.81 27.01 543,472 -0.25(-0.92%)
Jul 06, 2009 27.31 27.36 25.98 27.26 609,914 -0.81(-2.89%)
Jul 02, 2009 29.06 29.06 28.07 28.07 579,901 -1.58(-5.33%)
Jul 01, 2009 28.77 29.78 28.47 29.65 1,266,580 +0.96(+3.35%)
Jun 30, 2009 28.32 29.03 28.03 28.69 906,218 -0.02(-0.07%)
Jun 29, 2009 28.38 28.99 28.09 28.71 998,030 +0.76(+2.72%)
Jun 26, 2009 28.40 28.62 27.77 27.95 5,538,444 -0.55(-1.93%)
Jun 25, 2009 28.19 28.95 28.09 28.50 1,313,083 +1.46(+5.40%)
Jun 24, 2009 26.73 27.37 26.52 27.04 866,713 +0.53(+2.00%)
Jun 23, 2009 26.27 26.64 25.59 26.51 1,154,481 +0.37(+1.42%)
Jun 22, 2009 28.95 28.95 26.14 26.14 1,635,208 -3.21(-10.94%)
Jun 19, 2009 29.48 29.67 28.52 29.35 1,458,975 +0.28(+0.96%)
Jun 18, 2009 29.25 29.45 28.50 29.07 771,380 -0.11(-0.38%)
Jun 17, 2009 30.31 30.55 28.83 29.18 1,060,500 -1.22(-4.01%)
Jun 16, 2009 32.00 32.29 30.17 30.40 681,825 -1.13(-3.58%)
Jun 15, 2009 32.05 32.18 30.98 31.53 773,389 -0.68(-2.11%)
Jun 12, 2009 32.50 32.50 31.33 32.21 1,157,407 -1.00(-3.01%)
Jun 11, 2009 32.64 33.57 32.28 33.21 799,056 +1.02(+3.17%)
Jun 10, 2009 32.68 32.68 31.24 32.19 1,026,535 +0.29(+0.91%)
Jun 09, 2009 32.07 32.23 31.00 31.90 1,339,443 +0.52(+1.66%)
Jun 08, 2009 31.49 31.58 31.17 31.38 1,091,691 -0.52(-1.63%)
Jun 05, 2009 31.06 32.36 30.71 31.90 1,546,461 +1.53(+5.04%)
Jun 04, 2009 30.35 30.50 29.40 30.37 1,784,548 +0.08(+0.26%)
Jun 03, 2009 31.98 32.02 29.74 30.29 937,025 -1.93(-5.99%)
Jun 02, 2009 31.72 32.56 31.13 32.22 966,613 +0.23(+0.72%)
Jun 01, 2009 32.35 33.31 31.30 31.99 1,118,275 -0.06(-0.19%)
May 29, 2009 30.83 32.05 30.83 32.05 1,125,712 +1.25(+4.06%)
May 28, 2009 29.35 30.99 29.14 30.80 1,461,407 +1.63(+5.59%)
May 27, 2009 29.48 29.88 28.96 29.17 1,003,413 -0.44(-1.49%)
May 26, 2009 28.73 29.86 28.30 29.61 573,397 +0.48(+1.65%)
May 22, 2009 29.69 29.70 29.12 29.13 319,033 -0.27(-0.92%)
May 21, 2009 29.68 29.68 28.82 29.40 1,229,792 -0.72(-2.39%)
May 20, 2009 30.30 31.25 29.73 30.12 986,590 +0.19(+0.63%)
May 19, 2009 29.11 30.25 28.89 29.93 754,625 +0.54(+1.84%)
May 18, 2009 28.06 29.51 28.05 29.39 701,912 +1.67(+6.02%)
May 15, 2009 28.67 28.83 27.39 27.72 935,130 -1.18(-4.08%)
May 14, 2009 29.05 29.09 28.19 28.90 837,026 -0.10(-0.34%)
May 13, 2009 29.22 29.44 28.30 29.00 1,270,796 -1.16(-3.85%)
May 12, 2009 30.53 30.65 29.63 30.16 608,132 -0.06(-0.20%)
May 11, 2009 30.00 30.45 29.46 30.22 784,446 -0.57(-1.85%)
May 08, 2009 29.62 30.83 29.34 30.79 1,410,455 +1.78(+6.14%)
May 07, 2009 28.95 31.19 28.95 29.01 1,920,642 +0.41(+1.43%)
May 06, 2009 27.95 29.50 27.70 28.60 1,091,528 +1.13(+4.11%)
May 05, 2009 28.20 28.25 27.23 27.47 1,096,013 -0.56(-2.00%)
May 04, 2009 27.79 28.50 27.79 28.03 1,499,087 +0.46(+1.67%)
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.