Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2021		65.60	65.60	65.60	0	-4.20(-6.02%)
Jan 14, 2021	68.66	70.44	68.25	69.80	3,944,757	+1.20(+1.75%)
Jan 13, 2021	68.96	69.20	67.99	68.60	2,805,573	-0.59(-0.85%)
Jan 12, 2021	67.14	69.53	66.72	69.19	1,894,602	+2.99(+4.52%)
Jan 11, 2021	63.70	66.67	63.38	66.20	956,102	+1.04(+1.60%)
Jan 08, 2021	65.67	66.33	64.50	65.16	1,237,100	-0.01(-0.02%)
Jan 07, 2021	64.03	65.63	63.60	65.17	1,321,395	+1.69(+2.66%)
Jan 06, 2021	61.82	64.09	61.17	63.48	2,343,783	+2.45(+4.01%)
Jan 05, 2021	58.42	62.55	58.36	61.03	1,892,645	+3.34(+5.79%)
Jan 04, 2021	59.07	59.34	57.19	57.69	1,657,194	-0.66(-1.13%)
Dec 31, 2020		58.35	58.35	58.35	803,711	+0.09(+0.15%)
Dec 30, 2020	56.74	58.37	56.58	58.26	803,711	+1.37(+2.41%)
Dec 29, 2020	57.50	58.11	56.42	56.89	1,343,225	-0.29(-0.51%)
Dec 28, 2020	57.45	58.90	56.90	57.18	1,258,584	-0.28(-0.49%)
Dec 24, 2020	58.33	58.33	56.75	57.46	467,000	-0.89(-1.53%)
Dec 23, 2020	57.33	59.30	57.26	58.35	1,483,898	+1.58(+2.78%)
Dec 22, 2020	58.40	58.62	56.61	56.77	1,874,593	-1.80(-3.07%)
Dec 21, 2020	57.71	59.51	56.65	58.57	2,526,178	-0.99(-1.66%)
Dec 18, 2020	61.00	61.38	59.24	59.56	4,147,900	-1.51(-2.47%)
Dec 17, 2020	62.23	62.23	60.56	61.07	1,576,727	-0.53(-0.86%)
Dec 16, 2020	62.50	62.50	61.34	61.60	1,486,362	-0.69(-1.11%)
Dec 15, 2020	61.89	62.54	60.70	62.29	1,319,370	+0.70(+1.14%)
Dec 14, 2020	64.28	64.45	61.49	61.59	1,755,016	-1.68(-2.66%)
Dec 11, 2020	63.40	63.74	62.82	63.27	3,121,200	-0.69(-1.08%)
Dec 10, 2020	61.60	64.39	61.60	63.96	2,289,370	+1.83(+2.95%)
Dec 09, 2020	62.94	63.33	60.74	62.13	1,929,163	-0.05(-0.08%)
Dec 08, 2020	61.24	63.27	60.72	62.18	1,611,105	-0.17(-0.27%)
Dec 07, 2020	63.34	63.34	61.90	62.35	2,565,004	-2.09(-3.24%)
Dec 04, 2020	61.53	64.59	61.38	64.44	2,784,100	+4.42(+7.36%)
Dec 03, 2020	58.46	61.33	57.69	60.02	2,866,817	+1.88(+3.23%)
Dec 02, 2020	56.69	59.61	56.42	58.14	3,366,682	+1.23(+2.16%)
Dec 01, 2020	59.44	59.47	56.88	56.91	2,978,897	-0.57(-0.99%)
Nov 30, 2020	61.02	61.02	57.43	57.48	3,598,567	-4.54(-7.32%)
Nov 27, 2020	62.98	63.72	61.52	62.02	782,900	-1.35(-2.13%)
Nov 25, 2020	63.68	64.52	63.02	63.37	2,904,500	-1.16(-1.80%)
Nov 24, 2020	64.04	65.85	63.66	64.53	4,096,038	+2.56(+4.13%)
Nov 23, 2020	58.54	62.13	58.42	61.97	3,659,931	+4.52(+7.87%)
Nov 20, 2020	56.88	57.83	56.70	57.45	2,554,400	+0.21(+0.37%)
Nov 19, 2020	56.20	57.47	55.59	57.24	2,102,381	+0.58(+1.02%)
Nov 18, 2020	56.50	59.22	55.95	56.66	3,746,734	+0.43(+0.76%)
Nov 17, 2020	54.21	56.67	53.91	56.23	3,142,741	+1.07(+1.94%)
Nov 16, 2020	53.57	55.24	52.75	55.16	3,702,783	+3.94(+7.69%)
Nov 13, 2020	49.48	51.49	49.48	51.22	4,645,000	+1.95(+3.96%)
Nov 12, 2020	50.14	51.03	48.66	49.27	2,562,977	-1.88(-3.68%)
Nov 11, 2020	52.08	52.43	50.77	51.15	3,700,026	-0.35(-0.68%)
Nov 10, 2020	49.50	51.50	48.67	51.50	3,467,541	+2.97(+6.12%)
Nov 09, 2020	47.99	50.69	47.69	48.53	4,259,750	+6.14(+14.48%)
Nov 06, 2020	43.61	44.36	42.06	42.39	2,435,900	-1.24(-2.84%)
Nov 05, 2020	43.55	44.74	43.41	43.63	2,882,823	-0.35(-0.80%)
Nov 04, 2020	42.44	44.21	42.10	43.98	4,613,307	+1.74(+4.12%)
Nov 03, 2020	44.23	44.29	41.99	42.24	2,986,877	-1.33(-3.06%)
Nov 02, 2020	42.13	44.06	41.10	43.57	4,320,273	+2.25(+5.44%)
Oct 30, 2020	41.51	41.66	39.74	41.32	4,753,318	-0.60(-1.42%)
Oct 29, 2020	40.56	42.01	39.56	41.92	3,942,282	+0.70(+1.69%)
Oct 28, 2020	42.25	42.79	40.99	41.22	4,756,490	-2.29(-5.26%)
Oct 27, 2020	43.32	44.11	43.07	43.51	3,911,761	-0.08(-0.18%)
Oct 26, 2020	45.91	45.92	43.20	43.59	4,414,026	-3.17(-6.77%)
Oct 23, 2020	46.28	47.73	45.99	46.76	5,844,758	+0.93(+2.02%)
Oct 22, 2020	44.06	45.98	43.82	45.83	5,710,348	+1.75(+3.97%)
Oct 21, 2020	46.61	46.69	44.00	44.08	5,763,086	-2.82(-6.01%)
Oct 20, 2020	47.35	47.64	46.23	46.90	7,455,001	-0.15(-0.32%)
Oct 19, 2020	48.91	49.43	47.00	47.05	13,308,741	-1.33(-2.76%)
Oct 16, 2020	49.02	49.61	47.75	48.38	2,878,129	-0.94(-1.90%)
Oct 15, 2020	47.24	49.72	47.02	49.32	2,600,045	+0.88(+1.81%)
Oct 14, 2020	48.82	50.66	48.02	48.44	8,339,080	+4.50(+10.24%)
Oct 13, 2020	44.27	45.33	43.70	43.94	1,184,558	-0.58(-1.30%)
Oct 12, 2020	44.49	44.63	43.26	44.52	1,884,083	-0.31(-0.69%)
Oct 09, 2020	45.82	46.19	44.55	44.83	2,694,296	-0.56(-1.23%)
Oct 08, 2020	44.79	45.42	44.16	45.38	1,082,072	+1.00(+2.24%)
Oct 07, 2020	43.55	44.50	42.85	44.39	1,631,507	+1.20(+2.79%)
Oct 06, 2020	45.15	45.84	43.15	43.18	1,266,217	-1.12(-2.54%)
Oct 05, 2020	43.56	44.36	43.11	44.31	1,389,505	+1.43(+3.34%)
Oct 02, 2020	40.80	43.69	40.64	42.88	2,666,169	+0.72(+1.70%)
Oct 01, 2020	43.22	43.78	41.95	42.16	1,437,199	-1.76(-4.01%)
Sep 30, 2020	44.41	45.05	43.61	43.92	1,819,435	-0.28(-0.63%)
Sep 29, 2020	44.67	44.80	43.02	44.20	1,698,960	-0.54(-1.20%)
Sep 28, 2020	44.46	45.23	43.74	44.74	2,826,825	+1.22(+2.81%)
Sep 25, 2020	42.83	43.77	42.53	43.51	1,757,455	+0.12(+0.28%)
Sep 24, 2020	43.09	44.58	42.49	43.39	2,791,005	+0.24(+0.55%)
Sep 23, 2020	45.52	45.75	43.11	43.15	1,907,199	-2.24(-4.93%)
Sep 22, 2020	46.21	46.98	45.23	45.39	1,772,624	-0.65(-1.41%)
Sep 21, 2020	46.49	46.77	45.32	46.04	1,701,294	-1.83(-3.83%)
Sep 18, 2020	48.25	48.84	47.15	47.87	2,121,001	-0.65(-1.33%)
Sep 17, 2020	47.53	48.55	46.92	48.52	1,773,210	-0.02(-0.04%)
Sep 16, 2020	46.30	49.02	46.29	48.54	1,922,381	+2.56(+5.56%)
Sep 15, 2020	46.89	47.36	45.84	45.98	2,156,425	-0.81(-1.72%)
Sep 14, 2020	45.42	47.16	44.92	46.79	1,556,471	+1.68(+3.73%)
Sep 11, 2020	45.30	45.43	44.48	45.10	1,600,846	-0.18(-0.40%)
Sep 10, 2020	48.79	48.79	45.16	45.28	2,438,224	-3.29(-6.78%)
Sep 09, 2020	47.98	49.19	47.79	48.58	3,029,847	+1.16(+2.46%)
Sep 08, 2020	49.26	49.70	47.10	47.41	2,692,876	-3.01(-5.96%)
Sep 04, 2020	49.58	50.62	49.05	50.42	2,785,509	+1.13(+2.30%)
Sep 03, 2020	49.59	50.55	48.97	49.29	1,784,705	-0.39(-0.78%)
Sep 02, 2020	50.67	51.37	49.60	49.67	1,987,637	-1.23(-2.42%)
Sep 01, 2020	51.35	52.04	50.90	50.91	1,520,764	-0.84(-1.62%)
Aug 31, 2020	52.07	52.16	50.89	51.74	1,645,496	-0.28(-0.54%)
Aug 28, 2020	51.50	52.14	50.64	52.02	1,065,423	+0.45(+0.87%)
Aug 27, 2020	51.07	51.71	50.55	51.58	1,311,651	+0.73(+1.43%)
Aug 26, 2020	50.81	51.59	50.59	50.85	1,824,136	-0.47(-0.91%)
Aug 25, 2020	50.66	51.36	49.97	51.32	1,606,588	+1.43(+2.87%)
Aug 24, 2020	48.57	50.37	48.21	49.88	1,340,820	+1.61(+3.34%)
Aug 21, 2020	48.53	48.93	47.99	48.27	1,802,660	-0.04(-0.08%)
Aug 20, 2020	48.81	49.20	48.11	48.31	1,800,409	-1.48(-2.98%)
Aug 19, 2020	51.12	51.12	49.40	49.79	1,006,594	-1.06(-2.08%)
Aug 18, 2020	50.56	51.81	50.52	50.85	1,035,671	+0.18(+0.35%)
Aug 17, 2020	50.70	50.89	49.62	50.67	1,482,389	-0.36(-0.70%)
Aug 14, 2020	50.30	51.05	50.00	51.03	1,182,955	+0.47(+0.93%)
Aug 13, 2020	52.27	52.84	50.42	50.56	1,614,277	-2.07(-3.93%)
Aug 12, 2020	53.48	53.94	52.03	52.63	1,474,798	-0.07(-0.13%)
Aug 11, 2020	54.72	55.81	52.59	52.70	2,174,945	-0.29(-0.54%)
Aug 10, 2020	51.10	53.18	50.96	52.99	4,801,235	+1.95(+3.82%)
Aug 07, 2020	50.78	51.13	49.67	51.04	2,328,842	-0.35(-0.68%)
Aug 06, 2020	52.01	52.56	51.01	51.39	1,350,154	-0.77(-1.47%)
Aug 05, 2020	52.21	54.01	51.83	52.15	1,936,151	+1.11(+2.18%)
Aug 04, 2020	50.34	51.81	49.88	51.04	2,576,938	+0.72(+1.44%)
Aug 03, 2020	52.00	52.00	50.10	50.32	2,379,892	-1.79(-3.43%)
Jul 31, 2020	49.73	52.13	49.58	52.10	3,084,642	+1.78(+3.53%)
Jul 30, 2020	51.97	51.97	47.82	50.33	3,198,495	-2.21(-4.21%)
Jul 29, 2020	51.48	52.54	50.71	52.54	1,595,434	+1.22(+2.38%)
Jul 28, 2020	52.42	53.16	51.17	51.32	1,963,647	-0.92(-1.77%)
Jul 27, 2020	53.09	53.09	51.83	52.24	1,224,598	-0.77(-1.46%)
Jul 24, 2020	52.99	53.67	52.10	53.02	862,469	+0.18(+0.34%)
Jul 23, 2020	52.73	53.68	52.48	52.84	1,471,245	-0.59(-1.11%)
Jul 22, 2020	53.28	53.85	51.90	53.43	1,256,806	-0.55(-1.01%)
Jul 21, 2020	51.39	54.45	51.28	53.98	1,974,514	+3.63(+7.21%)
Jul 20, 2020	50.53	51.29	49.98	50.35	2,472,769	+0.33(+0.65%)
Jul 17, 2020	51.10	51.57	49.93	50.02	1,809,441	-0.84(-1.66%)
Jul 16, 2020	51.23	52.01	50.46	50.86	1,096,355	-0.75(-1.46%)
Jul 15, 2020	51.34	52.23	50.64	51.62	2,140,933	+1.32(+2.62%)
Jul 14, 2020	48.23	50.35	48.11	50.30	1,942,122	+1.67(+3.43%)
Jul 13, 2020	49.57	49.99	48.36	48.63	2,654,874	-0.20(-0.41%)
Jul 10, 2020	47.16	48.86	47.02	48.83	2,028,865	+1.67(+3.53%)
Jul 09, 2020	49.63	50.34	47.04	47.16	1,847,075	-2.94(-5.86%)
Jul 08, 2020	50.47	50.58	49.45	50.10	1,452,108	-0.16(-0.32%)
Jul 07, 2020	50.79	51.44	50.15	50.26	2,868,735	-1.11(-2.16%)
Jul 06, 2020	51.84	52.29	50.62	51.37	1,769,404	+0.33(+0.64%)
Jul 02, 2020	51.59	52.12	50.77	51.04	2,101,569	+0.59(+1.18%)
Jul 01, 2020	51.47	52.49	50.36	50.45	1,918,390	-0.62(-1.22%)
Jun 30, 2020	49.25	51.43	49.07	51.07	2,507,354	+1.49(+3.00%)
Jun 29, 2020	50.36	50.73	49.42	49.58	2,178,603	-0.30(-0.60%)
Jun 26, 2020	50.68	51.07	49.50	49.88	3,132,943	-1.45(-2.82%)
Jun 25, 2020	50.63	52.07	50.00	51.33	4,205,505	+0.15(+0.29%)
Jun 24, 2020	53.66	53.66	51.14	51.18	3,699,808	-3.13(-5.77%)
Jun 23, 2020	56.33	56.48	54.11	54.31	6,740,335	-1.37(-2.46%)
Jun 22, 2020	55.22	56.96	54.20	55.68	4,409,625	+0.64(+1.17%)
Jun 19, 2020	57.64	57.70	54.93	55.04	3,963,749	-1.48(-2.61%)
Jun 18, 2020	55.94	57.24	55.24	56.52	3,038,455	+0.06(+0.11%)
Jun 17, 2020	57.48	57.54	56.31	56.46	2,632,510	-1.14(-1.98%)
Jun 16, 2020	60.05	60.05	55.54	57.60	4,089,303	+1.04(+1.84%)
Jun 15, 2020	54.71	56.78	53.83	56.56	5,515,334	-0.96(-1.67%)
Jun 12, 2020	59.91	60.30	55.99	57.52	3,184,371	+0.11(+0.19%)
Jun 11, 2020	55.72	60.14	55.21	57.41	2,768,311	-3.42(-5.62%)
Jun 10, 2020	62.93	63.71	60.79	60.83	4,502,708	-3.61(-5.60%)
Jun 09, 2020	67.08	67.41	63.79	64.44	4,423,979	-7.29(-10.16%)
Jun 08, 2020	73.00	73.11	68.55	71.73	2,416,078	+2.06(+2.96%)
Jun 05, 2020	68.23	70.83	66.96	69.67	3,875,314	+5.87(+9.20%)
Jun 04, 2020	62.79	64.56	62.38	63.80	2,087,370	+0.08(+0.12%)
Jun 03, 2020	60.44	63.83	59.92	63.72	3,787,021	+4.68(+7.93%)
Jun 02, 2020	56.24	59.23	56.24	59.04	3,026,762	+2.89(+5.14%)
Jun 01, 2020	54.03	56.31	52.97	56.15	2,398,921	+2.08(+3.85%)
May 29, 2020	53.97	54.67	52.56	54.07	3,270,083	-0.42(-0.76%)
May 28, 2020	54.67	56.26	53.50	54.48	2,591,641	-0.06(-0.11%)
May 27, 2020	56.51	56.51	53.35	54.54	2,560,800	-0.99(-1.79%)
May 26, 2020	57.56	57.56	55.32	55.53	1,859,474	+0.17(+0.30%)
May 22, 2020	56.13	56.33	54.58	55.37	1,997,101	-0.88(-1.57%)
May 21, 2020	57.91	58.15	56.06	56.25	1,572,844	-1.37(-2.38%)
May 20, 2020	57.32	59.18	57.21	57.62	1,456,899	+0.76(+1.34%)
May 19, 2020	58.81	59.05	56.82	56.85	1,959,852	-1.92(-3.27%)
May 18, 2020	57.09	59.38	56.21	58.78	2,025,845	+4.97(+9.23%)
May 15, 2020	54.23	55.84	53.62	53.81	2,242,138	-0.59(-1.08%)
May 14, 2020	52.64	55.16	51.23	54.39	1,405,449	+0.87(+1.63%)
May 13, 2020	55.05	55.05	52.76	53.52	2,087,277	-1.72(-3.11%)
May 12, 2020	56.02	56.65	54.35	55.24	2,050,494	-0.71(-1.28%)
May 11, 2020	57.45	58.32	55.84	55.95	1,594,062	-2.20(-3.79%)
May 08, 2020	57.86	58.60	56.51	58.15	2,085,032	+1.44(+2.54%)
May 07, 2020	59.00	60.20	55.83	56.71	2,053,881	-0.35(-0.61%)
May 06, 2020	58.06	59.00	56.96	57.06	1,539,028	-0.38(-0.65%)
May 05, 2020	60.55	62.45	57.09	57.44	2,308,053	+0.40(+0.69%)
May 04, 2020	54.94	57.06	54.16	57.04	2,130,425	+0.98(+1.74%)
May 01, 2020	59.13	60.27	54.09	56.06	4,152,887	+0.01(+0.02%)
Apr 30, 2020	58.60	59.07	55.34	56.05	2,459,730	-2.54(-4.33%)
Apr 29, 2020	55.78	58.82	54.68	58.59	2,039,647	+5.19(+9.71%)
Apr 28, 2020	54.67	54.98	52.73	53.41	2,284,134	+0.19(+0.35%)
Apr 27, 2020	51.50	53.89	49.78	53.22	2,755,110	+0.75(+1.43%)
Apr 24, 2020	54.03	54.35	51.61	52.47	2,316,716	-0.88(-1.65%)
Apr 23, 2020	55.31	55.68	53.18	53.35	2,841,681	+0.84(+1.60%)
Apr 22, 2020	51.84	53.66	51.66	52.51	2,288,068	+3.48(+7.10%)
Apr 21, 2020	47.71	50.53	47.01	49.03	2,445,934	-0.95(-1.90%)
Apr 20, 2020	48.07	52.68	48.07	49.98	2,885,558	-1.35(-2.64%)
Apr 17, 2020	46.52	51.51	46.08	51.33	2,380,869	+5.87(+12.91%)
Apr 16, 2020	48.16	48.49	44.24	45.46	2,997,221	-3.13(-6.45%)
Apr 15, 2020	47.43	49.10	45.73	48.59	3,657,072	-1.98(-3.91%)
Apr 14, 2020	51.73	51.73	49.69	50.57	1,888,885	-0.87(-1.69%)
Apr 13, 2020	53.84	54.10	50.08	51.44	2,009,823	-0.68(-1.31%)
Apr 09, 2020	53.93	54.77	48.64	52.12	3,360,275	+0.60(+1.17%)
Apr 08, 2020	49.63	52.38	48.62	51.52	1,939,799	+3.26(+6.76%)
Apr 07, 2020	49.78	51.96	48.02	48.26	3,136,721	+0.78(+1.64%)
Apr 06, 2020	48.29	48.29	44.58	47.48	3,376,009	+0.26(+0.54%)
Apr 03, 2020	48.30	48.72	45.12	47.22	2,652,258	+1.09(+2.36%)
Apr 02, 2020	43.30	50.43	42.79	46.13	3,087,599	+4.98(+12.10%)

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.

Concho Resources Inc (NY: CXO )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Concho Resources Inc (NY: CXO )

Historical Prices

Sections

Services