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 29, 2008 24.25 24.98 22.64 22.83 336,964 -1.63(-6.65%)
Feb 28, 2008 22.53 24.75 22.29 24.45 1,014,933 +2.10(+9.38%)
Feb 27, 2008 19.85 22.93 19.85 22.36 580,689 +0.69(+3.16%)
Feb 26, 2008 21.86 22.64 21.54 21.67 143,861 -0.28(-1.29%)
Feb 25, 2008 21.86 22.32 21.12 21.95 185,682 +0.36(+1.68%)
Feb 22, 2008 21.55 21.74 20.68 21.59 204,159 +0.23(+1.05%)
Feb 21, 2008 22.80 23.31 21.36 21.37 197,687 -1.12(-4.97%)
Feb 20, 2008 21.90 22.53 21.69 22.48 185,580 +0.26(+1.19%)
Feb 19, 2008 22.00 22.75 21.81 22.22 478,515 +0.47(+2.16%)
Feb 18, 2008 21.67 21.95 21.32 21.75 0 +0.00(+0.00%)
Feb 15, 2008 21.67 21.95 21.32 21.75 221,512 -0.09(-0.40%)
Feb 14, 2008 21.45 22.07 20.24 21.84 1,058,982 -0.68(-3.00%)
Feb 13, 2008 21.01 22.90 21.01 22.51 634,115 +1.72(+8.29%)
Feb 12, 2008 19.61 21.21 19.17 20.79 312,567 +1.22(+6.26%)
Feb 11, 2008 19.55 19.77 19.46 19.56 194,563 -0.12(-0.60%)
Feb 08, 2008 19.59 19.94 19.20 19.68 148,627 +0.08(+0.40%)
Feb 07, 2008 19.48 20.03 19.30 19.60 254,994 +0.12(+0.60%)
Feb 06, 2008 19.63 20.21 19.23 19.48 167,174 +0.07(+0.35%)
Feb 05, 2008 20.00 20.15 19.40 19.42 81,765 -0.99(-4.85%)
Feb 04, 2008 21.02 21.22 20.16 20.41 103,508 -0.64(-3.03%)
Feb 01, 2008 19.89 21.79 19.59 21.04 410,775 +1.28(+6.49%)
Jan 31, 2008 19.54 20.11 19.20 19.76 373,101 -0.14(-0.69%)
Jan 30, 2008 19.60 20.83 19.02 19.90 340,081 +0.20(+0.99%)
Jan 29, 2008 19.72 20.11 19.09 19.70 265,611 +0.13(+0.65%)
Jan 28, 2008 19.08 19.64 18.81 19.57 196,080 +0.42(+2.20%)
Jan 25, 2008 19.58 19.87 19.05 19.15 287,456 -0.08(-0.41%)
Jan 24, 2008 18.76 20.17 18.53 19.23 211,815 +0.53(+2.83%)
Jan 23, 2008 18.40 18.89 17.64 18.70 330,125 -0.09(-0.47%)
Jan 22, 2008 18.12 19.19 16.98 18.79 286,333 +0.11(+0.58%)
Jan 21, 2008 18.98 19.02 18.36 18.68 0 +0.00(+0.00%)
Jan 18, 2008 18.98 19.02 18.36 18.68 380,348 -0.25(-1.35%)
Jan 17, 2008 20.09 20.09 18.56 18.94 373,509 -1.06(-5.29%)
Jan 16, 2008 20.92 20.92 19.88 19.99 291,034 -0.86(-4.13%)
Jan 15, 2008 21.43 21.62 20.73 20.86 411,370 -0.91(-4.19%)
Jan 14, 2008 21.42 22.37 20.13 21.77 403,418 +0.53(+2.49%)
Jan 11, 2008 21.85 22.24 21.23 21.24 177,006 -0.76(-3.47%)
Jan 10, 2008 22.82 22.91 21.99 22.00 673,827 -0.79(-3.48%)
Jan 09, 2008 21.65 23.07 21.40 22.80 440,065 +1.15(+5.29%)
Jan 08, 2008 20.84 21.66 20.52 21.65 427,713 +0.89(+4.29%)
Jan 07, 2008 20.91 21.30 20.71 20.76 288,374 +0.13(+0.62%)
Jan 04, 2008 21.55 21.77 20.49 20.63 494,473 -1.00(-4.62%)
Jan 03, 2008 21.28 21.80 21.25 21.63 443,382 +0.50(+2.36%)
Jan 02, 2008 20.24 21.30 20.02 21.13 371,514 +0.94(+4.66%)
Jan 01, 2008 19.96 20.19 19.40 20.19 170,472 +0.00(+0.00%)
Dec 31, 2007 19.96 20.19 19.40 20.19 170,472 +0.06(+0.29%)
Dec 28, 2007 20.62 20.85 20.00 20.13 131,580 -0.20(-0.96%)
Dec 27, 2007 20.61 21.14 20.22 20.33 161,387 -0.49(-2.35%)
Dec 26, 2007 20.28 21.06 20.10 20.82 245,572 +0.40(+1.97%)
Dec 24, 2007 20.06 20.43 19.85 20.42 248,972 +0.25(+1.26%)
Dec 21, 2007 20.33 20.43 19.89 20.16 862,368 +0.17(+0.83%)
Dec 20, 2007 19.84 20.23 19.69 19.99 212,631 +0.32(+1.64%)
Dec 19, 2007 19.96 20.15 19.21 19.67 269,796 -0.25(-1.28%)
Dec 18, 2007 18.71 20.04 18.64 19.93 378,205 +1.33(+7.17%)
Dec 17, 2007 18.43 19.08 18.16 18.59 740,485 -0.02(-0.11%)
Dec 14, 2007 17.68 18.88 17.65 18.61 3,764,798 +0.79(+4.45%)
Dec 13, 2007 17.87 18.04 17.63 17.82 355,747 -0.34(-1.89%)
Dec 12, 2007 17.91 18.22 17.43 18.16 278,473 +0.65(+3.69%)
Dec 11, 2007 17.24 17.85 17.16 17.52 240,805 +0.26(+1.53%)
Dec 10, 2007 17.19 17.27 16.36 17.25 253,055 +0.20(+1.15%)
Dec 07, 2007 18.22 18.22 16.99 17.06 216,408 -1.82(-9.65%)
Dec 06, 2007 17.25 18.90 16.91 18.88 353,102 +1.45(+8.32%)
Dec 05, 2007 18.22 18.22 17.36 17.43 283,577 -0.33(-1.87%)
Dec 04, 2007 18.24 18.24 17.73 17.76 87,536 -0.41(-2.26%)
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.