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 (%)
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%)
Sep 02, 2008 31.10 31.35 28.55 29.03 1,023,537 -2.98(-9.30%)
Aug 29, 2008 32.14 32.14 30.98 32.00 1,292,992 -0.63(-1.92%)
Aug 28, 2008 33.17 33.91 31.42 32.63 586,372 -0.36(-1.10%)
Aug 27, 2008 33.15 34.18 32.07 32.99 1,040,941 +0.21(+0.63%)
Aug 26, 2008 32.62 33.79 31.99 32.79 571,950 +0.47(+1.45%)
Aug 25, 2008 32.77 33.37 31.97 32.32 969,039 -0.45(-1.38%)
Aug 22, 2008 32.23 33.09 32.04 32.77 667,075 +0.51(+1.58%)
Aug 21, 2008 32.33 33.80 31.86 32.26 747,308 +0.51(+1.60%)
Aug 20, 2008 29.78 32.11 29.78 31.75 1,219,284 +2.11(+7.11%)
Aug 19, 2008 28.90 29.68 28.61 29.64 1,480,297 +0.93(+3.24%)
Aug 18, 2008 31.00 31.72 28.41 28.71 716,268 -2.28(-7.36%)
Aug 15, 2008 30.52 32.73 29.77 31.00 0 +0.46(+1.51%)
Aug 14, 2008 30.05 31.74 29.49 30.54 1,007,507 +0.48(+1.60%)
Aug 13, 2008 28.56 30.27 28.30 30.05 751,982 +1.55(+5.43%)
Aug 12, 2008 26.52 29.09 25.94 28.51 1,035,534 +1.99(+7.50%)
Aug 11, 2008 28.66 29.09 25.38 26.52 2,455,038 -2.39(-8.27%)
Aug 08, 2008 29.02 29.73 28.30 28.91 626,259 -0.79(-2.67%)
Aug 07, 2008 31.00 31.06 29.42 29.70 472,137 -0.68(-2.22%)
Aug 06, 2008 28.94 30.60 28.46 30.38 523,740 +1.53(+5.30%)
Aug 05, 2008 28.21 29.88 28.21 28.85 1,010,915 +0.68(+2.40%)
Aug 04, 2008 31.83 31.83 27.52 28.17 1,277,609 -3.62(-11.40%)
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.