Clayton Williams Energy Inc $118.44

up +4.73


29/8/2014 04:02 PM  |  NYSE : CWEI  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWEI historical data

Date Open High Low Close Volume
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
7/30/2014113.11113.98108.53109.40115,996
7/29/2014115.29118.40111.73112.50161,161
7/28/2014125.96125.96114.31115.87168,594
7/25/2014125.30135.60125.30126.29152,670
7/24/2014140.00140.00131.10133.02226,572
7/23/2014139.90142.28137.03141.4384,458
7/22/2014135.07139.43133.08138.9796,840
7/21/2014129.66134.77128.96134.2067,709
7/18/2014129.58131.51128.75131.0344,428
7/17/2014134.03135.96129.25130.1277,522
7/16/2014126.25134.37126.10133.72103,225
7/15/2014131.02132.38123.41124.6375,116
7/14/2014130.30133.83129.79131.9941,587
7/11/2014130.95131.48126.86129.8853,952
7/10/2014130.36130.79126.00129.92111,746
7/9/2014135.81135.81132.42133.0456,942
7/8/2014133.82135.77130.34135.0257,247
7/7/2014137.41138.86133.73134.0340,767
7/3/2014138.38138.71135.82136.8619,131
7/2/2014136.58138.90133.85138.3486,883
7/1/2014136.82140.24136.00136.5477,175
6/30/2014139.87139.87134.67137.3777,780
6/27/2014133.40141.06132.24139.56187,472
6/26/2014130.71135.16126.64134.5069,618
6/25/2014124.92130.71124.07130.5080,598
6/24/2014134.68136.25123.15124.50122,785
6/23/2014137.11138.21134.04134.5748,649
6/20/2014137.13140.88133.31136.66247,864
6/19/2014127.70136.35127.03136.0090,682
6/18/2014124.00128.16122.12127.6368,400
6/17/2014125.18126.30123.27123.3146,208
6/16/2014127.67128.50124.89125.2952,140
6/13/2014127.00128.46123.62128.0847,229
6/12/2014122.02127.37122.02126.9962,192
6/11/2014120.74123.29120.29121.8025,563
6/10/2014123.76123.76119.39121.8730,333
6/9/2014123.36125.80122.70123.7635,043
6/6/2014122.49124.99119.74123.7339,535
6/5/2014120.23122.12117.56121.6246,641
6/4/2014120.38120.97117.92120.1842,305
6/3/2014120.00122.14118.11121.0962,095
6/2/2014125.25125.25120.06120.2270,432
5/30/2014127.09127.84124.31124.5965,170
5/29/2014127.38128.59125.06126.5041,484
5/28/2014124.66127.00122.86126.1255,113
5/27/2014125.26127.41122.27124.0065,158
5/23/2014124.49125.63122.84123.9941,241
5/22/2014128.60129.39124.61124.7838,399
5/21/2014126.05129.75125.72127.7640,515
5/20/2014129.11129.66124.63125.8945,929
5/19/2014124.16129.23124.16129.0059,933
5/16/2014126.70126.70123.38124.0638,831
5/15/2014123.32127.38121.48126.88100,967
5/14/2014128.60129.51124.26124.7987,177
5/13/2014130.20130.95128.16129.8195,689
5/12/2014129.43133.67128.43131.4486,089
5/9/2014133.67134.96128.24129.9494,950
5/8/2014143.17145.00133.78134.00114,127
5/7/2014143.62145.54139.52144.0096,530
5/6/2014143.76146.93142.14143.0046,428
5/5/2014140.00144.60138.01143.7640,976
5/2/2014143.31143.63140.53141.4644,714
5/1/2014145.27146.35141.27142.8770,324
4/30/2014141.23144.50139.67144.4876,809
4/29/2014141.93144.63140.37141.1455,222
4/28/2014146.22146.46138.30140.6994,655
4/25/2014140.69145.36138.82144.59145,284
4/24/2014134.32140.46128.79140.03159,583
4/23/2014130.26132.90129.55130.54136,095
4/22/2014132.49132.87129.33129.92110,938
4/21/2014130.80132.42130.11132.4257,453
4/17/2014128.70130.98127.50130.7683,747
4/16/2014128.53129.19127.27128.3866,905
4/15/2014122.64129.51122.46127.25183,760
4/14/2014117.56122.68117.56122.6493,155
4/11/2014115.15117.48115.02115.5063,285
4/10/2014119.06119.06114.70116.4743,567
4/9/2014117.99119.44114.56118.6446,654
Trading Center