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 (%)
Apr 30, 2018 151.47 156.93 150.87 154.01 1,678,551 +2.57(+1.69%)
Apr 27, 2018 150.69 152.72 150.09 151.44 1,379,399 -0.52(-0.34%)
Apr 26, 2018 151.74 152.69 150.72 151.96 1,269,640 +0.51(+0.34%)
Apr 25, 2018 149.13 151.62 148.17 151.45 1,435,193 +2.83(+1.90%)
Apr 24, 2018 154.19 154.91 147.60 148.62 1,755,095 -5.34(-3.47%)
Apr 23, 2018 152.54 155.14 151.29 153.96 807,141 +0.78(+0.51%)
Apr 20, 2018 153.37 154.59 151.69 153.18 2,107,525 -1.07(-0.69%)
Apr 19, 2018 154.08 157.19 152.85 154.24 2,695,689 +0.61(+0.40%)
Apr 18, 2018 151.99 154.47 151.59 153.63 2,564,225 +3.29(+2.19%)
Apr 17, 2018 150.89 151.66 149.85 150.34 2,439,189 +0.10(+0.07%)
Apr 16, 2018 147.93 150.83 146.74 150.25 3,948,707 +2.30(+1.56%)
Apr 13, 2018 144.57 148.39 143.77 147.94 2,919,543 +4.60(+3.21%)
Apr 12, 2018 143.76 146.41 141.66 143.34 2,326,230 -0.44(-0.31%)
Apr 11, 2018 136.62 144.17 136.62 143.78 3,498,844 +6.20(+4.51%)
Apr 10, 2018 132.56 138.86 132.43 137.58 3,101,668 +6.92(+5.29%)
Apr 09, 2018 131.41 132.64 130.05 130.66 2,295,766 -0.24(-0.19%)
Apr 06, 2018 135.12 135.45 128.67 130.91 3,087,173 -5.90(-4.31%)
Apr 05, 2018 139.36 140.92 135.82 136.81 3,900,244 -1.50(-1.08%)
Apr 04, 2018 135.66 138.72 134.69 138.30 2,406,182 -0.40(-0.29%)
Apr 03, 2018 137.35 138.77 133.40 138.71 3,349,658 +1.15(+0.83%)
Apr 02, 2018 146.58 146.88 134.74 137.56 3,209,835 -9.71(-6.59%)
Mar 29, 2018 147.27 147.27 147.27 0 +6.94(+4.94%)
Mar 28, 2018 144.37 147.40 138.48 140.33 12,314,241 -13.47(-8.76%)
Mar 27, 2018 154.21 155.24 153.09 153.80 2,138,041 -0.22(-0.14%)
Mar 26, 2018 152.08 154.10 150.89 154.02 1,255,304 +3.62(+2.40%)
Mar 23, 2018 150.65 153.46 149.68 150.40 1,210,813 +0.50(+0.33%)
Mar 22, 2018 148.82 150.82 148.82 149.90 1,663,893 -0.14(-0.09%)
Mar 21, 2018 146.70 151.84 146.38 150.04 1,475,487 +4.43(+3.04%)
Mar 20, 2018 144.56 146.65 143.72 145.61 908,039 +2.25(+1.57%)
Mar 19, 2018 144.09 145.06 141.99 143.36 860,992 -2.11(-1.45%)
Mar 16, 2018 145.52 147.27 144.70 145.47 1,582,467 +0.22(+0.15%)
Mar 15, 2018 147.44 148.51 144.38 145.24 923,057 -1.91(-1.30%)
Mar 14, 2018 147.96 148.81 146.56 147.15 746,623 -0.28(-0.19%)
Mar 13, 2018 151.25 151.25 146.53 147.43 1,027,137 -2.92(-1.94%)
Mar 12, 2018 150.77 151.30 148.30 150.35 945,298 +0.19(+0.12%)
Mar 09, 2018 148.21 150.64 147.90 150.17 1,257,755 +3.48(+2.37%)
Mar 08, 2018 149.86 150.56 146.02 146.69 1,267,183 -2.75(-1.84%)
Mar 07, 2018 149.73 146.97 149.44 1,062,455 +1.17(+0.79%)
Mar 06, 2018 150.48 150.57 147.70 148.28 1,035,237 -1.56(-1.04%)
Mar 05, 2018 147.13 150.59 146.69 149.83 747,534 +2.33(+1.58%)
Mar 02, 2018 146.45 147.99 144.74 147.50 1,312,628 +0.23(+0.15%)
Mar 01, 2018 148.10 149.02 146.21 147.28 1,241,150 -0.45(-0.31%)
Feb 28, 2018 151.20 151.86 147.72 147.73 1,220,927 -2.24(-1.50%)
Feb 27, 2018 151.64 152.94 149.96 149.97 1,153,841 -1.82(-1.20%)
Feb 26, 2018 150.78 153.81 149.89 151.79 1,549,061 +2.10(+1.40%)
Feb 23, 2018 146.71 149.85 146.10 149.70 1,285,570 +3.56(+2.43%)
Feb 22, 2018 146.14 1,635,416 +0.02(+0.01%)
Feb 21, 2018 150.57 150.57 141.95 146.12 2,972,497 +1.97(+1.37%)
Feb 20, 2018 144.00 146.17 143.01 144.15 1,412,985 +0.62(+0.43%)
Feb 16, 2018 143.53 143.53 143.53 0 +0.47(+0.33%)
Feb 15, 2018 143.90 144.35 140.72 143.06 1,412,746 -0.80(-0.56%)
Feb 14, 2018 137.79 144.28 137.26 143.87 1,148,157 +5.09(+3.67%)
Feb 13, 2018 139.32 140.45 138.41 138.77 945,639 -1.78(-1.27%)
Feb 12, 2018 138.10 142.17 137.45 140.56 1,756,128 +4.41(+3.24%)
Feb 09, 2018 137.78 138.51 130.86 136.15 2,396,137 -1.09(-0.79%)
Feb 08, 2018 145.00 145.91 137.22 137.24 2,230,034 -7.85(-5.41%)
Feb 07, 2018 146.93 148.68 144.91 145.08 2,034,082 -0.93(-0.64%)
Feb 06, 2018 145.94 149.31 142.46 146.01 2,852,443 -2.85(-1.92%)
Feb 05, 2018 149.35 152.41 147.49 148.86 1,224,954 -2.52(-1.66%)
Feb 02, 2018 153.62 154.56 150.33 151.38 1,754,036 -4.63(-2.97%)
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.