$46.48 -0.18 (%) Clayton Williams Energy Inc - NYSE

Mar. 3, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWEI historical data

Date Open High Low Close Volume
3/2/201549.0449.7646.0046.66248,108
2/27/201553.0053.0849.0549.06410,232
2/26/201559.7161.8852.7452.79811,423
2/25/201563.2265.1962.1164.20135,998
2/24/201564.3264.5062.9163.37143,424
2/23/201562.4364.6361.9563.69139,252
2/20/201564.5065.3362.2863.57113,083
2/19/201565.6666.2463.1064.40141,585
2/18/201569.2571.3566.6467.2293,099
2/17/201569.8671.5968.2370.5774,907
2/13/201568.5071.1767.5870.73120,984
2/12/201567.7070.8766.9167.19177,484
2/11/201563.0766.0261.6065.96169,932
2/10/201565.9367.6263.1164.36119,845
2/9/201565.8868.7065.3066.6298,542
2/6/201564.3366.5063.6265.20123,051
2/5/201563.6766.8462.5863.24174,452
2/4/201562.6964.3160.1863.25164,872
2/3/201562.9967.9460.7664.30207,127
2/2/201557.1561.3156.8661.25136,777
1/30/201554.8058.2753.4255.90179,979
1/29/201554.8755.9952.1255.55139,124
1/28/201557.9057.9053.5954.21138,542
1/27/201557.6859.8956.7558.9391,093
1/26/201556.1559.0955.6358.0759,569
1/23/201554.8556.8854.0256.57224,608
1/22/201555.6055.6053.2754.94141,627
1/21/201554.0555.9054.0455.12158,050
1/20/201555.1555.2852.7553.75185,332
1/16/201555.7558.3255.1756.64184,490
1/15/201559.5360.5754.9155.09130,749
1/14/201553.3358.9752.9258.27219,076
1/13/201555.8957.2253.0054.41181,453
1/12/201555.3655.4552.5654.29150,765
1/9/201554.5457.7753.2857.22105,612
1/8/201555.7056.7253.4254.32217,199
1/7/201558.4258.4253.9255.44149,028
1/6/201558.2561.3455.1056.27157,134
1/5/201561.9162.1557.6058.86138,439
1/2/201563.4665.5061.6263.87109,091
12/31/201459.5363.8758.0763.80141,653
12/30/201460.5862.3259.8660.5170,028
12/29/201463.6864.9160.5062.1392,988
12/26/201464.2766.0761.9662.60108,667
12/24/201463.8664.2061.0263.7296,400
12/23/201463.5264.9061.6264.52142,660
12/22/201462.9863.2160.0562.07125,857
12/19/201459.4063.6357.1063.38239,688
12/18/201459.9461.9554.6358.18213,703
12/17/201453.7060.8853.7057.88247,954
12/16/201450.1055.9950.0853.73274,757
12/15/201452.2053.2750.0651.14221,027
12/12/201451.5754.2451.1051.45183,612
12/11/201452.1155.3351.1452.96204,836
12/10/201453.2754.7751.1652.20218,984
12/9/201450.1055.4750.1055.43237,568
12/8/201453.5454.5949.7150.12172,543
12/5/201456.5358.9054.0655.71305,825
12/4/201460.1660.1656.6857.21282,575
12/3/201461.6764.7060.0061.50257,653
12/2/201458.0261.8357.1159.07344,492
12/1/201457.7559.7151.8857.02362,196
11/28/201472.4472.4457.4257.94366,855
11/26/201480.3481.1877.3077.85110,944
11/25/201483.3284.3679.6281.17131,568
11/24/201485.7786.9281.0482.35111,180
11/21/201485.6987.8883.6086.15192,711
11/20/201480.3483.9180.3482.84217,679
11/19/201481.1181.9877.8779.97109,134
11/18/201479.4081.4777.2080.72229,473
11/17/201483.4283.4277.0178.99287,411
11/14/201483.4985.0081.2584.33278,508
11/13/201486.1586.3881.4383.49293,460
11/12/201484.6989.9584.6986.90218,019
11/11/201484.2187.6983.0086.77172,355
11/10/201489.5093.0083.8284.05210,011
11/7/201480.7990.0080.7988.90390,874
11/6/201477.7980.8275.2280.57131,136
11/5/201476.5380.0074.7778.80160,200
11/4/201476.5177.2773.9175.69140,489
11/3/201482.6885.5878.4179.37163,624
10/31/201479.9583.8676.2683.14175,552
10/30/201481.5682.5577.4479.66180,159
10/29/201480.5885.8079.6683.07234,183
10/28/201473.9178.7372.5578.52232,503
10/27/201472.0773.9469.0772.78232,865
10/24/201472.8276.7671.1673.07322,876
10/23/201472.0075.3167.9972.38232,486
10/22/201475.3575.6068.7969.12197,012
10/21/201472.1775.5369.3974.91235,001
10/20/201473.4674.7066.0670.65323,798
10/17/201485.4885.4873.8473.88327,747
10/16/201474.3386.2674.3382.96212,725
10/15/201471.6477.5668.2677.34277,244
10/14/201477.2678.8971.7072.41187,847
10/13/201482.9684.7675.8775.98185,666
10/10/201485.8687.6680.9982.61184,799
10/9/201489.7389.8784.3085.98101,305
10/8/201488.3390.6382.5490.19120,412
10/7/201490.4993.4688.8688.87104,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center