$51.64 +1.63 (%) Clayton Williams Energy Inc - NYSE

May. 29, 2015 | 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
5/29/201550.2351.8049.6051.64109,614
5/28/201551.7952.1548.7250.01151,293
5/27/201551.5552.8251.0052.00128,016
5/26/201551.4852.3051.2051.94116,758
5/22/201550.6652.4150.3052.29150,178
5/21/201549.8951.5049.7551.1583,084
5/20/201550.2150.5148.7449.56145,085
5/19/201552.9353.3249.2749.99299,080
5/18/201551.1553.6750.4353.66258,601
5/15/201548.2752.7447.8751.32305,895
5/14/201548.1249.1447.4148.54103,105
5/13/201549.5450.3847.8347.97143,422
5/12/201548.0349.2547.2848.9798,570
5/11/201548.3149.1947.1248.13150,614
5/8/201546.6147.8644.9647.8590,884
5/7/201547.8348.3345.7446.18118,298
5/6/201548.8349.1647.0147.67118,266
5/5/201551.1552.3148.0248.16127,561
5/4/201550.4951.9849.4550.47128,021
5/1/201555.7255.9849.9050.26373,942
4/30/201555.7159.4855.0755.67206,652
4/29/201556.2059.2755.7358.86218,495
4/28/201555.4156.6154.8656.40137,081
4/27/201557.2857.5555.2455.2785,594
4/24/201556.9058.0255.7456.75127,336
4/23/201556.2858.4056.1557.10157,379
4/22/201555.8057.3355.0955.9689,891
4/21/201557.9857.9855.6955.72110,493
4/20/201557.3759.0957.3157.8385,471
4/17/201557.6958.2956.7757.26145,546
4/16/201558.4159.7057.1057.98123,121
4/15/201556.4359.1755.8058.74213,104
4/14/201555.1956.5755.1855.99129,817
4/13/201555.3856.0054.3454.77159,404
4/10/201555.3355.9554.3454.64112,867
4/9/201554.0955.1053.3054.88253,446
4/8/201556.0856.9753.3953.51272,751
4/7/201552.8557.0152.8555.88336,817
4/6/201551.0353.9850.9053.34161,452
4/2/201551.3752.4550.1850.72125,885
4/1/201551.0452.4250.3750.50124,542
3/31/201549.2751.3548.9050.63170,959
3/30/201550.5750.6748.9750.17195,300
3/27/201549.0950.1147.9549.61149,966
3/26/201548.7450.4547.9749.55217,563
3/25/201546.3148.9845.0047.97207,937
3/24/201546.9447.8045.1145.96224,018
3/23/201548.1548.9246.8346.95310,986
3/20/201546.2949.5546.2847.96861,957
3/19/201546.9246.9244.5445.90330,355
3/18/201543.8848.4943.1947.99241,492
3/17/201543.4945.7242.8444.53431,808
3/16/201544.1844.5442.5044.00309,284
3/13/201544.2644.7043.1044.37244,990
3/12/201546.0746.5143.7244.58157,994
3/11/201543.0145.9343.0145.75156,964
3/10/201542.9244.7842.5143.72252,688
3/9/201544.2344.2342.4443.36226,396
3/6/201543.6646.1043.0044.45227,941
3/5/201546.2346.2343.4444.23222,846
3/4/201546.1246.9043.5646.53196,831
3/3/201547.0047.7945.7646.12202,799
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center