$63.38 +5.20 (%) Clayton Williams Energy Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWEI historical data

Date Open High Low Close Volume
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
10/6/201491.8192.9188.2491.8556,965
10/3/201495.4996.4691.2991.3191,784
10/2/201491.8195.5786.4594.47162,954
10/1/201495.9399.1690.7792.30129,691
9/30/2014103.93104.9995.7996.45165,260
9/29/2014100.09104.9199.50104.45103,987
9/26/201498.66102.9397.43101.8984,453
9/25/2014102.20102.2097.9498.75127,589
9/24/201499.88105.1296.97102.5183,148
9/23/201499.48103.3599.0099.8083,066
9/22/2014101.55101.5597.70100.2592,141
9/19/2014103.98103.98101.34102.5794,111
9/18/2014105.37106.79102.48103.6273,763
9/17/2014105.54107.82103.97104.8778,105
9/16/2014101.11107.43101.02105.65118,968
9/15/2014101.17103.1699.36101.6156,323
9/12/2014104.28104.28101.00101.5961,985
9/11/2014101.80105.27100.72104.6273,093
9/10/2014100.19103.8197.35103.2288,363
9/9/2014101.22105.1799.58100.18111,572
9/8/2014105.02105.0898.20101.85191,670
9/5/2014106.67107.81103.95106.01145,375
9/4/2014114.32114.32105.39106.60109,713
9/3/2014115.67117.15113.88114.35129,783
9/2/2014117.63118.27112.29114.57104,681
8/29/2014113.71118.91112.00118.4465,559
8/28/2014115.27115.27111.47113.7181,310
8/27/2014117.29117.29115.16115.9258,817
8/26/2014118.15118.21116.66117.2981,073
8/25/2014116.65118.49116.56117.28113,431
8/22/2014116.94116.94114.14115.5452,497
8/21/2014115.04117.76111.99117.3060,314
8/20/2014118.10118.10113.09115.2564,697
8/19/2014112.96117.65112.96117.0672,865
8/18/2014114.95115.20111.65112.8548,823
8/15/2014108.89113.86108.89113.6250,830
8/14/2014111.22111.22107.41108.0293,889
8/13/2014112.71114.24110.09111.0470,275
8/12/2014115.15115.84111.57112.1376,414
8/11/2014114.46118.82113.12116.3291,957
8/8/2014108.29113.99108.29113.00125,038
8/7/2014111.50111.50107.19108.03129,319
8/6/2014107.70114.63107.54110.50141,331
8/5/2014112.20114.63105.56108.33210,832
8/4/2014108.09112.94107.19111.81100,558
8/1/2014105.85109.54104.13109.08123,420
7/31/2014107.00108.10104.07106.41117,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center