$35.00 -2.20 (%) Clayton Williams Energy Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWEI historical data

Date Open High Low Close Volume
7/28/201637.3838.1134.5235.00342,131
7/27/201638.9839.9436.9237.20719,475
7/26/201633.4140.2833.3938.25912,103
7/25/201630.8434.4530.8133.23924,887
7/22/201630.0331.3629.9431.10454,514
7/21/201630.4230.9929.7030.00285,387
7/20/201629.2330.9328.8530.14250,528
7/19/201630.6930.9329.6130.11274,831
7/18/201629.3631.2828.6230.84329,153
7/15/201629.6431.2229.0129.41282,341
7/14/201631.5633.8029.2929.531,067,543
7/13/201632.1032.6830.1030.77785,284
7/12/201627.9932.6727.9932.10737,789
7/11/201628.5029.0226.7227.41458,816
7/8/201626.3628.3726.3128.24329,474
7/7/201628.3229.0025.6925.91377,567
7/6/201626.0027.7026.0027.18294,031
7/5/201627.3127.6925.5026.41332,476
7/1/201627.4829.5027.0628.23364,561
6/30/201628.4028.4026.7427.46529,021
6/29/201629.5629.7728.0028.60528,554
6/28/201629.4530.3328.6628.87496,053
6/27/201628.9029.5026.6227.87534,816
6/24/201626.0131.0525.7930.01839,074
6/23/201627.0029.9826.6629.59783,839
6/22/201627.5127.8525.5926.52441,183
6/21/201625.9027.3525.0126.99363,969
6/20/201626.5027.3425.2626.68804,700
6/17/201622.0025.5621.9024.701,037,841
6/16/201623.2523.2520.9321.19802,042
6/15/201623.2124.9222.5123.35421,048
6/14/201623.1024.2622.4023.89396,818
6/13/201623.1725.3822.8223.18503,678
6/10/201625.9326.1423.1723.58936,449
6/9/201628.1828.2426.6426.64547,955
6/8/201632.0233.1428.2528.47795,276
6/7/201629.0431.9929.0131.58569,027
6/6/201627.1029.2226.3528.94520,932
6/3/201626.3926.6924.9126.03408,540
6/2/201625.8727.1425.4925.93377,602
6/1/201625.0026.7524.5026.67412,923
5/31/201626.1027.0325.0625.19541,962
5/27/201626.6627.0224.8725.69365,777
5/26/201629.9030.9726.4026.62689,033
5/25/201626.0029.8925.7329.13887,254
5/24/201625.9926.2724.9225.38447,521
5/23/201625.4225.8824.0425.70241,129
5/20/201624.3825.9924.3125.76334,765
5/19/201624.4024.9522.3924.04468,095
5/18/201626.8327.6424.6225.15716,731
5/17/201622.6628.5822.3527.661,407,360
5/16/201620.7923.3020.7922.85683,654
5/13/201618.1419.9817.6019.80680,313
5/12/201617.2618.3817.2018.33677,726
5/11/201615.6017.9115.0416.87834,344
5/10/201615.7416.3815.5015.94498,303
5/9/201617.0017.6314.9215.49514,901
5/6/201615.5217.9815.5217.48825,186
5/5/201616.8716.9515.5515.86519,542
5/4/201615.8017.3014.8215.41610,465
5/3/201616.6416.7215.4415.67539,013
5/2/201618.2018.3016.5116.91409,111
4/29/201620.0721.4516.7518.13665,370
4/28/201618.9421.8818.9419.72657,548
4/27/201617.4019.0817.2418.99593,113
4/26/201617.0017.6516.7717.38390,494
4/25/201618.0218.4816.4116.76686,850
4/22/201616.9318.3916.6418.12711,862
4/21/201618.0218.0816.3116.61427,556
4/20/201617.3218.1016.7417.57316,691
4/19/201616.4018.3216.4017.21345,873
4/18/201615.1517.1314.1616.22545,110
4/15/201616.0116.4615.3116.03372,306
4/14/201617.6218.1515.1716.34623,875
4/13/201617.8419.7817.2117.60784,756
4/12/201616.6419.4516.0218.18862,739
4/11/201614.9917.1314.7816.53734,928
4/8/201613.7214.9113.7114.57856,532
4/7/201611.6213.2411.3013.14915,315
4/6/20169.7712.079.5211.75621,342
4/5/20169.389.699.189.59465,677
4/4/20168.879.558.809.14407,575
4/1/20168.559.258.259.07433,706
3/31/20168.019.127.958.92605,793
3/30/20168.238.818.178.25668,188
3/29/20166.968.266.358.12718,483
3/28/20167.677.676.887.14511,566
3/24/20167.587.907.267.59511,337
3/23/20168.968.967.857.90638,077
3/22/20168.759.058.619.00443,341
3/21/20168.719.098.518.88452,843
3/18/201610.2510.298.328.841,258,169
3/17/201611.0211.199.549.84701,904
3/16/201610.4011.4010.4010.70654,423
3/15/201610.5010.5010.0010.29716,364
3/14/201611.6011.6010.6010.69533,839
3/11/201613.0013.3611.2911.83842,245
3/10/201615.0015.2710.8112.441,581,897
3/9/201616.7517.2115.6015.78552,768
3/8/201620.1920.3616.2216.361,074,996
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center