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 30, 2009 39.24 39.30 37.50 38.11 1,703,530 -1.01(-2.58%)
Oct 29, 2009 35.97 39.42 35.84 39.12 1,415,082 +3.42(+9.58%)
Oct 28, 2009 38.33 38.45 35.62 35.70 824,980 -3.18(-8.18%)
Oct 27, 2009 38.58 39.43 38.33 38.88 536,539 +0.36(+0.93%)
Oct 26, 2009 39.13 40.02 38.24 38.52 953,717 -0.38(-0.98%)
Oct 23, 2009 38.89 39.08 38.58 38.90 911,891 -0.60(-1.52%)
Oct 22, 2009 41.10 41.10 39.00 39.50 1,077,758 -1.46(-3.56%)
Oct 21, 2009 40.81 41.93 40.81 40.96 842,499 -0.28(-0.68%)
Oct 20, 2009 41.10 41.63 41.07 41.24 454,017 -0.34(-0.82%)
Oct 19, 2009 42.00 42.24 41.26 41.58 884,080 -0.54(-1.28%)
Oct 16, 2009 41.88 43.02 41.73 42.12 937,217 -0.02(-0.05%)
Oct 15, 2009 40.20 42.19 39.94 42.14 1,074,892 +1.83(+4.54%)
Oct 14, 2009 39.99 40.65 39.93 40.31 1,015,612 +0.83(+2.10%)
Oct 13, 2009 38.10 39.62 37.55 39.48 478,658 +1.37(+3.59%)
Oct 12, 2009 38.79 39.25 37.78 38.11 512,503 -0.39(-1.01%)
Oct 09, 2009 38.38 38.66 37.65 38.50 328,995 -0.07(-0.18%)
Oct 08, 2009 38.07 39.60 38.07 38.57 676,892 +0.70(+1.85%)
Oct 07, 2009 37.24 38.37 37.24 37.87 443,597 +0.13(+0.34%)
Oct 06, 2009 36.63 37.88 35.21 37.74 863,015 +1.33(+3.65%)
Oct 05, 2009 34.66 36.79 33.71 36.41 555,947 +1.57(+4.51%)
Oct 02, 2009 34.51 35.25 34.00 34.84 423,310 -0.10(-0.29%)
Oct 01, 2009 36.06 36.06 34.83 34.94 403,153 -1.38(-3.80%)
Sep 30, 2009 36.74 37.12 35.47 36.32 408,225 +0.08(+0.22%)
Sep 29, 2009 36.48 36.98 35.94 36.24 250,702 -0.28(-0.77%)
Sep 28, 2009 35.35 36.77 35.23 36.52 293,947 +1.25(+3.54%)
Sep 25, 2009 35.99 36.39 35.02 35.27 735,948 -1.19(-3.26%)
Sep 24, 2009 37.40 37.40 35.79 36.46 528,947 -0.74(-1.99%)
Sep 23, 2009 37.42 37.87 36.96 37.20 761,929 -0.37(-0.98%)
Sep 22, 2009 36.50 37.73 36.50 37.57 660,375 +1.62(+4.51%)
Sep 21, 2009 34.93 36.09 34.42 35.95 671,001 +0.45(+1.27%)
Sep 18, 2009 37.00 37.10 35.40 35.50 1,991,956 -1.46(-3.95%)
Sep 17, 2009 37.59 37.86 36.85 36.96 752,209 -1.03(-2.72%)
Sep 16, 2009 38.51 38.70 37.41 37.99 1,198,607 -0.40(-1.04%)
Sep 15, 2009 35.99 38.64 35.90 38.39 1,294,046 +2.61(+7.29%)
Sep 14, 2009 36.48 37.00 35.74 35.78 627,045 -1.01(-2.75%)
Sep 11, 2009 36.56 37.90 36.56 36.79 931,410 +0.46(+1.27%)
Sep 10, 2009 36.04 36.39 35.60 36.33 695,126 +0.35(+0.97%)
Sep 09, 2009 35.25 36.33 34.95 35.98 1,097,681 +0.91(+2.59%)
Sep 08, 2009 33.51 35.09 33.49 35.07 1,182,559 +2.07(+6.27%)
Sep 04, 2009 32.75 33.26 32.59 33.00 279,170 +0.46(+1.41%)
Sep 03, 2009 32.40 32.66 31.64 32.54 325,265 +0.47(+1.47%)
Sep 02, 2009 31.21 32.34 31.00 32.07 568,845 +0.82(+2.62%)
Sep 01, 2009 32.29 32.73 31.04 31.25 783,054 -1.34(-4.11%)
Aug 31, 2009 33.11 33.14 32.19 32.59 298,560 -1.15(-3.41%)
Aug 28, 2009 33.86 34.00 33.06 33.74 251,717 +0.41(+1.23%)
Aug 27, 2009 32.91 33.53 32.26 33.33 421,584 +0.26(+0.79%)
Aug 26, 2009 33.09 33.27 32.51 33.07 391,632 -0.13(-0.39%)
Aug 25, 2009 34.49 34.50 33.09 33.20 533,708 -0.92(-2.70%)
Aug 24, 2009 34.12 34.45 33.91 34.12 441,431 +0.10(+0.29%)
Aug 21, 2009 33.74 34.10 33.61 34.02 401,233 +0.55(+1.64%)
Aug 20, 2009 33.07 33.53 32.83 33.47 525,600 +0.54(+1.64%)
Aug 19, 2009 31.33 32.98 31.08 32.93 541,971 +0.93(+2.91%)
Aug 18, 2009 31.50 32.04 31.16 32.00 741,821 +0.50(+1.59%)
Aug 17, 2009 32.09 32.11 31.12 31.50 318,601 -1.19(-3.64%)
Aug 14, 2009 33.70 33.86 32.61 32.69 584,344 -1.09(-3.23%)
Aug 13, 2009 34.77 34.77 33.18 33.78 931,578 -0.18(-0.53%)
Aug 12, 2009 34.19 34.35 33.04 33.96 1,034,293 -0.25(-0.73%)
Aug 11, 2009 34.10 34.39 33.74 34.21 457,649 -0.02(-0.06%)
Aug 10, 2009 33.98 35.27 33.77 34.23 663,487 -0.20(-0.58%)
Aug 07, 2009 34.48 34.97 33.88 34.43 994,135 +0.88(+2.62%)
Aug 06, 2009 34.70 34.85 33.23 33.55 1,110,641 -1.03(-2.98%)
Aug 05, 2009 35.00 35.00 34.41 34.58 774,155 +0.57(+1.68%)
Aug 04, 2009 33.03 35.20 33.00 34.01 2,087,712 +1.08(+3.28%)
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.