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 (%)
Nov 28, 2008 22.79 23.24 22.24 23.11 192,191 +0.22(+0.94%)
Nov 26, 2008 20.22 22.92 20.06 22.89 674,176 +2.55(+12.52%)
Nov 25, 2008 19.63 20.87 19.30 20.35 782,542 +0.71(+3.59%)
Nov 24, 2008 18.55 20.50 18.37 19.64 1,028,975 +1.41(+7.74%)
Nov 21, 2008 15.67 18.23 15.13 18.23 1,163,649 +3.36(+22.60%)
Nov 20, 2008 18.65 18.68 14.77 14.87 1,069,045 -4.32(-22.51%)
Nov 19, 2008 21.30 21.30 19.10 19.19 628,376 -2.32(-10.79%)
Nov 18, 2008 21.72 22.78 20.19 21.51 880,038 -0.21(-0.95%)
Nov 17, 2008 22.12 22.67 20.91 21.72 941,614 -0.45(-2.03%)
Nov 14, 2008 23.61 24.23 20.86 22.17 1,152,910 -2.13(-8.75%)
Nov 13, 2008 21.16 24.30 19.54 24.29 835,703 +3.30(+15.73%)
Nov 12, 2008 21.20 21.61 19.67 20.99 960,527 -0.32(-1.52%)
Nov 11, 2008 21.41 22.53 20.33 21.32 474,697 -1.13(-5.02%)
Nov 10, 2008 22.61 23.32 21.30 22.44 720,531 +0.92(+4.28%)
Nov 07, 2008 21.11 23.77 20.59 21.52 1,954,409 +0.72(+3.49%)
Nov 06, 2008 20.93 21.39 19.12 20.80 1,006,878 -0.50(-2.35%)
Nov 05, 2008 21.95 23.17 21.19 21.30 1,696,410 -0.86(-3.89%)
Nov 04, 2008 19.98 22.84 19.98 22.16 1,727,764 +2.16(+10.77%)
Nov 03, 2008 20.52 20.66 18.97 20.00 674,904 -0.81(-3.91%)
Oct 31, 2008 20.93 21.38 19.87 20.82 1,037,209 -0.49(-2.30%)
Oct 30, 2008 21.45 21.69 20.69 21.31 1,071,177 +0.44(+2.11%)
Oct 29, 2008 21.31 21.58 20.22 20.87 1,337,305 +0.47(+2.31%)
Oct 28, 2008 19.25 20.47 17.57 20.40 774,739 +1.82(+9.81%)
Oct 27, 2008 19.04 20.54 18.50 18.57 725,993 -0.89(-4.58%)
Oct 24, 2008 18.07 20.27 18.07 19.47 929,345 -0.56(-2.79%)
Oct 23, 2008 21.45 21.54 19.16 20.02 1,496,266 -0.90(-4.31%)
Oct 22, 2008 24.09 24.20 20.42 20.92 1,207,803 -3.99(-16.00%)
Oct 21, 2008 25.52 26.84 24.59 24.91 924,793 -1.37(-5.22%)
Oct 20, 2008 23.54 26.28 23.11 26.28 1,051,412 +3.51(+15.40%)
Oct 17, 2008 20.56 25.14 20.23 22.78 1,543,558 +1.68(+7.99%)
Oct 16, 2008 19.94 21.16 19.00 21.09 1,243,758 +1.60(+8.19%)
Oct 15, 2008 21.89 21.91 19.49 19.49 1,068,148 -3.43(-14.96%)
Oct 14, 2008 24.22 25.34 21.58 22.92 1,461,451 +1.25(+5.79%)
Oct 13, 2008 18.09 21.79 17.20 21.67 1,155,444 +5.10(+30.81%)
Oct 10, 2008 17.63 17.89 14.77 16.57 1,920,757 -1.58(-8.69%)
Oct 09, 2008 20.71 21.38 18.11 18.14 963,928 -2.15(-10.57%)
Oct 08, 2008 21.60 22.42 18.37 20.29 2,155,587 -1.54(-7.05%)
Oct 07, 2008 24.10 24.48 21.83 21.83 895,553 -1.79(-7.59%)
Oct 06, 2008 23.04 24.17 20.82 23.62 1,379,272 -0.79(-3.25%)
Oct 03, 2008 24.10 27.17 24.10 24.41 1,043,297 +0.50(+2.09%)
Oct 02, 2008 25.23 25.23 22.84 23.91 1,120,467 -1.68(-6.55%)
Oct 01, 2008 27.22 27.22 25.29 25.59 655,104 -1.46(-5.40%)
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%)
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.