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 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%)
Mar 02, 2009 18.96 19.00 16.94 17.03 686,751 -2.52(-12.88%)
Feb 27, 2009 19.83 20.16 19.49 19.54 0 -0.72(-3.53%)
Feb 26, 2009 20.06 20.47 19.49 20.26 1,285,460 +0.47(+2.38%)
Feb 25, 2009 20.00 20.28 18.74 19.79 1,290,621 -0.46(-2.27%)
Feb 24, 2009 20.57 20.57 19.49 20.25 635,603 +0.17(+0.83%)
Feb 23, 2009 21.17 21.43 20.07 20.08 923,150 -0.78(-3.76%)
Feb 20, 2009 20.77 21.43 20.22 20.87 437,609 -0.37(-1.75%)
Feb 19, 2009 21.44 21.86 20.83 21.24 797,185 +0.19(+0.88%)
Feb 18, 2009 22.23 22.42 20.68 21.05 669,863 -0.98(-4.45%)
Feb 17, 2009 23.76 23.90 21.89 22.03 599,613 -2.77(-11.18%)
Feb 13, 2009 24.52 25.55 24.37 24.80 670,143 +0.43(+1.77%)
Feb 12, 2009 23.84 24.46 23.26 24.37 548,136 +0.14(+0.57%)
Feb 11, 2009 25.13 25.47 23.73 24.24 554,221 -0.68(-2.71%)
Feb 10, 2009 26.11 27.53 24.63 24.91 1,163,078 -1.52(-5.74%)
Feb 09, 2009 25.77 26.78 25.60 26.43 727,939 +0.62(+2.39%)
Feb 06, 2009 24.38 26.00 23.97 25.81 725,805 +1.33(+5.44%)
Feb 05, 2009 24.02 24.63 23.52 24.48 661,689 +0.33(+1.38%)
Feb 04, 2009 24.50 24.83 23.85 24.15 1,072,116 +0.13(+0.53%)
Feb 03, 2009 24.10 24.45 23.61 24.02 656,413 +0.03(+0.12%)
Feb 02, 2009 24.31 25.11 23.67 23.99 1,025,916 -0.72(-2.89%)
Jan 30, 2009 24.35 24.97 23.74 24.71 0 +0.58(+2.40%)
Jan 29, 2009 23.13 24.46 23.04 24.13 905,393 +0.60(+2.54%)
Jan 28, 2009 22.73 23.68 22.54 23.53 487,362 +1.17(+5.21%)
Jan 27, 2009 22.68 23.41 22.21 22.36 645,059 -0.29(-1.30%)
Jan 26, 2009 21.23 22.99 21.15 22.66 554,254 +1.40(+6.59%)
Jan 23, 2009 19.22 21.79 18.88 21.26 381,085 +1.39(+7.00%)
Jan 22, 2009 20.43 20.43 19.39 19.87 669,439 -1.02(-4.88%)
Jan 21, 2009 20.10 21.06 19.68 20.89 1,152,106 +1.44(+7.41%)
Jan 20, 2009 21.25 21.78 19.33 19.45 579,333 -2.21(-10.22%)
Jan 16, 2009 21.03 21.74 20.68 21.66 703,225 +0.83(+4.00%)
Jan 15, 2009 19.58 20.92 18.67 20.83 1,067,684 +1.20(+6.09%)
Jan 14, 2009 20.58 21.07 19.41 19.63 377,816 -1.37(-6.53%)
Jan 13, 2009 20.23 21.65 19.81 21.00 549,284 +0.70(+3.42%)
Jan 12, 2009 20.99 21.49 19.44 20.31 816,174 -1.10(-5.13%)
Jan 09, 2009 21.75 22.46 20.30 21.40 968,044 -0.24(-1.09%)
Jan 08, 2009 21.44 22.42 21.32 21.64 751,359 -0.24(-1.12%)
Jan 07, 2009 22.68 23.02 21.27 21.88 643,530 -1.58(-6.72%)
Jan 06, 2009 23.65 24.41 23.10 23.46 837,571 -0.01(-0.04%)
Jan 05, 2009 21.91 24.16 21.87 23.47 1,006,302 +1.69(+7.73%)
Jan 02, 2009 22.40 22.75 21.33 21.79 0 -0.57(-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.