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 (%)
Mar 31, 2009 26.00 26.40 25.50 25.59 603,125 -0.11(-0.43%)
Mar 30, 2009 25.42 26.17 24.84 25.70 879,130 -1.50(-5.51%)
Mar 26, 2009 27.46 27.82 26.22 27.20 811,952 -0.07(-0.26%)
Mar 25, 2009 26.04 27.30 25.60 27.27 1,149,104 +1.54(+5.99%)
Mar 24, 2009 26.26 26.53 25.73 25.73 655,601 -1.36(-5.02%)
Mar 23, 2009 25.89 27.10 25.80 27.09 751,608 +1.96(+7.80%)
Mar 20, 2009 26.50 27.00 25.01 25.13 787,035 -1.42(-5.35%)
Mar 19, 2009 24.38 26.86 24.38 26.55 1,675,878 +2.64(+11.04%)
Mar 18, 2009 23.28 23.97 22.14 23.91 382,003 +0.54(+2.31%)
Mar 17, 2009 22.03 23.40 21.49 23.37 615,450 +1.08(+4.85%)
Mar 16, 2009 22.80 23.44 22.16 22.29 531,501 -0.32(-1.42%)
Mar 13, 2009 22.72 23.03 22.16 22.61 0 +0.16(+0.71%)
Mar 12, 2009 21.27 22.60 20.64 22.45 1,090,915 +0.99(+4.61%)
Mar 11, 2009 21.81 22.44 21.10 21.46 458,389 -0.25(-1.15%)
Mar 10, 2009 20.35 21.90 20.29 21.71 724,832 +1.99(+10.09%)
Mar 09, 2009 19.64 20.52 19.48 19.72 612,908 -0.10(-0.50%)
Mar 06, 2009 19.98 20.63 19.05 19.82 0 +0.41(+2.11%)
Mar 05, 2009 19.21 20.09 18.95 19.41 471,110 -0.29(-1.47%)
Mar 04, 2009 18.70 20.16 18.50 19.70 862,087 +2.32(+13.35%)
Mar 02, 2009 19.35 19.39 17.29 17.38 672,761 -2.57(-12.88%)
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%)
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.