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 (%)
May 29, 2009 30.20 31.40 30.20 31.40 1,149,122 +1.22(+4.06%)
May 28, 2009 28.75 30.36 28.55 30.17 1,491,798 +1.60(+5.59%)
May 27, 2009 28.88 29.27 28.37 28.58 1,024,280 -0.43(-1.49%)
May 26, 2009 28.14 29.25 27.72 29.01 585,321 +0.47(+1.65%)
May 22, 2009 29.09 29.09 28.53 28.54 325,667 -0.26(-0.92%)
May 21, 2009 29.08 29.08 28.23 28.80 1,255,367 -0.71(-2.39%)
May 20, 2009 29.68 30.61 29.12 29.51 1,007,107 +0.19(+0.63%)
May 19, 2009 28.52 29.63 28.30 29.32 770,318 +0.53(+1.84%)
May 18, 2009 27.49 28.91 27.48 28.79 716,509 +1.64(+6.02%)
May 15, 2009 28.09 28.24 26.83 27.16 954,577 -1.16(-4.08%)
May 14, 2009 28.46 28.50 27.62 28.31 854,432 -0.10(-0.34%)
May 13, 2009 28.62 28.84 27.72 28.41 1,297,223 -1.14(-3.85%)
May 12, 2009 29.91 30.03 29.03 29.55 620,778 -0.06(-0.20%)
May 11, 2009 29.39 29.83 28.86 29.60 800,759 -0.56(-1.85%)
May 08, 2009 29.02 30.20 28.74 30.16 1,439,787 +1.74(+6.14%)
May 07, 2009 28.36 30.55 28.36 28.42 1,960,584 +0.40(+1.43%)
May 06, 2009 27.38 28.90 27.14 28.02 1,114,227 +1.11(+4.11%)
May 05, 2009 27.63 27.67 26.68 26.91 1,118,805 -0.55(-2.00%)
May 04, 2009 27.22 27.92 27.22 27.46 1,530,262 +0.45(+1.67%)
May 01, 2009 26.86 27.43 26.25 27.01 1,248,684 +0.15(+0.55%)
Apr 30, 2009 25.65 27.52 25.65 26.86 1,333,693 +0.53(+2.01%)
Apr 29, 2009 25.11 26.42 25.00 26.33 742,145 +1.55(+6.25%)
Apr 28, 2009 24.57 25.34 24.18 24.78 558,338 -0.09(-0.35%)
Apr 27, 2009 24.38 25.42 23.91 24.87 515,757 -0.17(-0.67%)
Apr 24, 2009 24.36 25.44 24.36 25.04 664,646 +0.89(+3.69%)
Apr 23, 2009 24.49 24.81 23.14 24.15 976,154 -0.10(-0.40%)
Apr 22, 2009 24.03 25.73 23.88 24.25 808,509 -0.12(-0.48%)
Apr 21, 2009 24.42 24.58 23.31 24.36 1,101,214 -0.11(-0.44%)
Apr 20, 2009 26.75 26.75 24.33 24.47 756,650 -2.66(-9.82%)
Apr 17, 2009 26.03 27.53 26.03 27.14 989,594 +1.05(+4.02%)
Apr 16, 2009 25.67 26.57 25.53 26.09 673,440 +1.13(+4.51%)
Apr 15, 2009 26.44 26.99 24.29 24.96 739,535 -1.43(-5.42%)
Apr 14, 2009 26.06 26.71 26.04 26.39 747,272 -0.07(-0.26%)
Apr 13, 2009 25.92 26.58 25.18 26.46 556,726 +0.16(+0.60%)
Apr 09, 2009 25.47 26.66 25.47 26.30 636,392 +1.58(+6.38%)
Apr 08, 2009 23.80 24.94 23.02 24.73 490,685 +1.15(+4.86%)
Apr 07, 2009 25.13 25.36 23.08 23.58 892,789 -2.05(-7.99%)
Apr 06, 2009 26.88 26.88 24.95 25.63 646,694 -1.76(-6.44%)
Apr 03, 2009 27.40 28.02 26.99 27.39 663,657 -0.02(-0.07%)
Apr 02, 2009 26.41 27.83 26.41 27.41 1,363,886 +1.75(+6.80%)
Apr 01, 2009 24.49 25.97 24.06 25.66 456,043 +0.60(+2.38%)
Mar 31, 2009 25.47 25.86 24.98 25.07 615,667 -0.11(-0.43%)
Mar 30, 2009 24.90 25.64 24.33 25.18 897,412 -1.47(-5.51%)
Mar 26, 2009 26.90 27.25 25.69 26.65 828,837 -0.07(-0.26%)
Mar 25, 2009 25.51 26.74 25.08 26.71 1,173,001 +1.51(+5.99%)
Mar 24, 2009 25.73 25.99 25.21 25.21 669,235 -1.33(-5.02%)
Mar 23, 2009 25.36 26.55 25.27 26.54 767,238 +1.92(+7.80%)
Mar 20, 2009 25.96 26.45 24.50 24.62 803,402 -1.39(-5.35%)
Mar 19, 2009 23.88 26.31 23.88 26.01 1,710,729 +2.59(+11.04%)
Mar 18, 2009 22.81 23.48 21.69 23.42 389,947 +0.53(+2.31%)
Mar 17, 2009 21.58 22.92 21.05 22.89 628,249 +1.06(+4.85%)
Mar 16, 2009 22.34 22.96 21.71 21.84 542,554 -0.31(-1.42%)
Mar 13, 2009 22.26 22.56 21.71 22.15 0 +0.16(+0.71%)
Mar 12, 2009 20.84 22.14 20.22 21.99 1,113,601 +0.97(+4.61%)
Mar 11, 2009 21.37 21.98 20.67 21.02 467,921 -0.24(-1.15%)
Mar 10, 2009 19.94 21.45 19.88 21.27 739,905 +1.95(+10.09%)
Mar 09, 2009 19.24 20.10 19.08 19.32 625,654 -0.10(-0.50%)
Mar 06, 2009 19.57 20.21 18.66 19.42 0 +0.40(+2.11%)
Mar 05, 2009 18.82 19.68 18.56 19.01 480,907 -0.28(-1.47%)
Mar 04, 2009 18.32 19.75 18.12 19.30 880,015 +2.27(+13.35%)
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.