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 (%)
Feb 29, 2008 24.75 25.50 23.11 23.30 330,100 -1.66(-6.65%)
Feb 28, 2008 23.00 25.26 22.75 24.96 994,257 +2.14(+9.38%)
Feb 27, 2008 20.26 23.41 20.26 22.82 568,859 +0.70(+3.16%)
Feb 26, 2008 22.31 23.11 21.99 22.12 140,931 -0.29(-1.29%)
Feb 25, 2008 22.31 22.78 21.56 22.41 181,900 +0.37(+1.68%)
Feb 22, 2008 22.00 22.19 21.11 22.04 200,000 +0.23(+1.05%)
Feb 21, 2008 23.27 23.79 21.80 21.81 193,660 -1.14(-4.97%)
Feb 20, 2008 22.36 23.00 22.14 22.95 181,800 +0.27(+1.19%)
Feb 19, 2008 22.46 23.22 22.26 22.68 468,767 +0.48(+2.16%)
Feb 18, 2008 22.12 22.41 21.76 22.20 0 +0.00(+0.00%)
Feb 15, 2008 22.12 22.41 21.76 22.20 217,000 -0.09(-0.40%)
Feb 14, 2008 21.90 22.53 20.66 22.29 1,037,408 -0.69(-3.00%)
Feb 13, 2008 21.45 23.38 21.45 22.98 621,197 +1.76(+8.29%)
Feb 12, 2008 20.02 21.65 19.57 21.22 306,200 +1.25(+6.26%)
Feb 11, 2008 19.96 20.18 19.86 19.97 190,600 -0.12(-0.60%)
Feb 08, 2008 20.00 20.35 19.60 20.09 145,600 +0.08(+0.40%)
Feb 07, 2008 19.89 20.45 19.70 20.01 249,800 +0.12(+0.60%)
Feb 06, 2008 20.04 20.63 19.63 19.89 163,769 +0.07(+0.35%)
Feb 05, 2008 20.42 20.57 19.80 19.82 80,100 -1.01(-4.85%)
Feb 04, 2008 21.46 21.66 20.58 20.83 101,400 -0.65(-3.03%)
Feb 01, 2008 20.30 22.24 20.00 21.48 402,407 +1.31(+6.49%)
Jan 31, 2008 19.95 20.53 19.60 20.17 365,500 -0.14(-0.69%)
Jan 30, 2008 20.01 21.26 19.42 20.31 333,153 +0.20(+0.99%)
Jan 29, 2008 20.13 20.53 19.49 20.11 260,200 +0.13(+0.65%)
Jan 28, 2008 19.48 20.05 19.20 19.98 192,086 +0.43(+2.20%)
Jan 25, 2008 19.99 20.28 19.45 19.55 281,600 -0.08(-0.41%)
Jan 24, 2008 19.15 20.59 18.92 19.63 207,500 +0.54(+2.83%)
Jan 23, 2008 18.78 19.28 18.01 19.09 323,400 -0.09(-0.47%)
Jan 22, 2008 18.50 19.59 17.33 19.18 280,500 +0.11(+0.58%)
Jan 21, 2008 19.37 19.42 18.75 19.07 0 +0.00(+0.00%)
Jan 18, 2008 19.37 19.42 18.75 19.07 372,600 -0.26(-1.35%)
Jan 17, 2008 20.51 20.51 18.95 19.33 365,900 -1.08(-5.29%)
Jan 16, 2008 21.36 21.36 20.29 20.41 285,105 -0.88(-4.13%)
Jan 15, 2008 21.88 22.07 21.16 21.29 402,990 -0.93(-4.19%)
Jan 14, 2008 21.87 22.84 20.55 22.22 395,200 +0.54(+2.49%)
Jan 11, 2008 22.30 22.70 21.67 21.68 173,400 -0.78(-3.47%)
Jan 10, 2008 23.29 23.39 22.45 22.46 660,100 -0.81(-3.48%)
Jan 09, 2008 22.10 23.55 21.84 23.27 431,100 +1.17(+5.29%)
Jan 08, 2008 21.27 22.11 20.95 22.10 419,000 +0.91(+4.29%)
Jan 07, 2008 21.34 21.74 21.14 21.19 282,500 +0.13(+0.62%)
Jan 04, 2008 22.00 22.22 20.92 21.06 484,400 -1.02(-4.62%)
Jan 03, 2008 21.72 22.25 21.69 22.08 434,350 +0.51(+2.36%)
Jan 02, 2008 20.66 21.74 20.44 21.57 363,946 +0.96(+4.66%)
Jan 01, 2008 20.38 20.61 19.80 20.61 167,000 +0.00(+0.00%)
Dec 31, 2007 20.38 20.61 19.80 20.61 167,000 +0.06(+0.29%)
Dec 28, 2007 21.05 21.28 20.42 20.55 128,900 -0.20(-0.96%)
Dec 27, 2007 21.04 21.58 20.64 20.75 158,100 -0.50(-2.35%)
Dec 26, 2007 20.70 21.50 20.52 21.25 240,570 +0.41(+1.97%)
Dec 24, 2007 20.48 20.86 20.26 20.84 243,900 +0.26(+1.26%)
Dec 21, 2007 20.75 20.86 20.30 20.58 844,800 +0.17(+0.83%)
Dec 20, 2007 20.25 20.65 20.10 20.41 208,300 +0.33(+1.64%)
Dec 19, 2007 20.38 20.57 19.61 20.08 264,300 -0.26(-1.28%)
Dec 18, 2007 19.10 20.46 19.03 20.34 370,500 +1.36(+7.17%)
Dec 17, 2007 18.81 19.48 18.54 18.98 725,400 -0.02(-0.11%)
Dec 14, 2007 18.05 19.27 18.02 19.00 3,688,100 +0.81(+4.45%)
Dec 13, 2007 18.24 18.42 18.00 18.19 348,500 -0.35(-1.89%)
Dec 12, 2007 18.28 18.60 17.79 18.54 272,800 +0.66(+3.69%)
Dec 11, 2007 17.60 18.22 17.52 17.88 235,900 +0.27(+1.53%)
Dec 10, 2007 17.55 17.63 16.70 17.61 247,900 +0.20(+1.15%)
Dec 07, 2007 18.60 18.60 17.34 17.41 212,000 -1.86(-9.65%)
Dec 06, 2007 17.61 19.29 17.26 19.27 345,909 +1.48(+8.32%)
Dec 05, 2007 18.60 18.60 17.72 17.79 277,800 -0.34(-1.88%)
Dec 04, 2007 18.62 18.62 18.10 18.13 85,753 -0.42(-2.26%)
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.