$18.57 -0.33 (%) Clayton Williams Energy Inc - NYSE

Feb. 5, 2016 | 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
2/5/201618.2519.3817.8718.57180,228
2/4/201618.3820.2718.3218.90175,439
2/3/201617.1318.3815.3718.23225,594
2/2/201616.3717.1915.8216.86208,263
2/1/201616.5417.0215.3417.00206,086
1/29/201616.4417.4015.5217.18222,014
1/28/201616.0517.8016.0516.39312,383
1/27/201615.1216.4914.6615.02290,191
1/26/201614.5816.0513.6615.60253,437
1/25/201614.9316.2414.0014.02274,501
1/22/201615.0116.9014.6015.66496,335
1/21/201612.7114.9812.5413.64499,454
1/20/201611.6313.4911.2313.06575,235
1/19/201616.6916.7012.2012.67554,566
1/15/201617.6818.0015.5916.44354,621
1/14/201618.4819.4417.4018.77250,365
1/13/201620.5321.3518.0118.34301,146
1/12/201623.7423.8217.9820.22455,717
1/11/201626.1226.4522.5123.11307,904
1/8/201623.7626.3522.7725.70235,286
1/7/201624.4425.2322.2623.30230,829
1/6/201626.2526.8525.4925.56190,927
1/5/201629.2929.2926.1927.35219,355
1/4/201629.5231.0827.8129.39217,676
12/31/201528.8729.7828.6429.57160,606
12/30/201528.7329.7728.5028.7297,311
12/29/201530.0430.2428.5829.31124,519
12/28/201531.3231.3228.5029.10156,970
12/24/201532.4333.0030.5931.99114,677
12/23/201529.8132.6529.6332.45321,943
12/22/201529.2830.6428.5928.93282,175
12/21/201531.6431.8729.5529.75268,516
12/18/201534.1034.4629.8831.22697,548
12/17/201542.2642.7234.2634.35396,589
12/16/201543.2244.4242.3142.57138,332
12/15/201544.5145.2542.0143.60123,960
12/14/201545.1546.6043.0543.63191,660
12/11/201547.7948.1845.4745.88142,152
12/10/201546.7049.9345.0548.66139,464
12/9/201547.8150.0046.1246.93199,853
12/8/201546.3248.2046.1747.74111,539
12/7/201553.5154.0046.2747.73353,639
12/4/201556.0056.3753.0554.97266,960
12/3/201556.8358.9256.5056.85263,648
12/2/201557.3658.4055.2455.47168,275
12/1/201556.3858.5056.0058.00154,213
11/30/201558.4059.9556.0956.41163,083
11/27/201558.7860.5957.1957.6371,792
11/25/201559.0262.4458.4659.6089,667
11/24/201557.9560.2757.9559.8876,130
11/23/201559.6660.3057.5357.80146,192
11/20/201558.2460.6857.4359.66166,563
11/19/201559.2859.8557.8858.21117,472
11/18/201561.5062.2057.5059.51140,330
11/17/201559.4461.7056.8061.07252,864
11/16/201557.0060.2254.0759.37369,183
11/13/201562.4662.4657.6758.71459,558
11/12/201558.0860.2757.4457.83161,979
11/11/201560.7860.7857.1759.33179,520
11/10/201560.1061.1659.2760.92142,088
11/9/201561.0062.2259.4860.47159,738
11/6/201561.1564.5960.3560.96267,993
11/5/201560.0563.6254.0660.15380,293
11/4/201561.1562.2758.3760.85239,129
11/3/201561.1063.5060.6660.99165,167
11/2/201559.1962.3258.8960.72209,036
10/30/201558.3360.1556.8059.57161,935
10/29/201558.0760.2457.5457.98216,434
10/28/201558.3261.2556.9358.50189,353
10/27/201559.1160.4556.1557.85474,817
10/26/201558.0760.9057.5660.17214,330
10/23/201559.5861.3957.6558.72201,684
10/22/201561.7062.9659.2759.69346,441
10/21/201564.6265.4760.9061.06326,559
10/20/201565.9667.5863.2064.94278,136
10/19/201563.9366.6963.6066.29229,754
10/16/201567.8167.9761.3264.93426,273
10/15/201560.9070.8760.1567.741,181,189
10/14/201555.5269.3755.1960.78303,946
10/13/201556.7358.3955.0855.46185,658
10/12/201556.3757.5154.4457.17176,252
10/9/201554.3760.5354.3756.45296,576
10/8/201552.2654.4651.2354.16256,205
10/7/201553.1653.5850.8751.88331,783
10/6/201551.6954.0051.3251.80405,332
10/5/201547.7451.9047.7451.63205,168
10/2/201543.7248.5543.0047.04234,931
10/1/201539.5844.9339.5844.55229,842
9/30/201538.9239.6737.5738.81193,396
9/29/201538.4639.5237.1538.20109,990
9/28/201541.5141.5137.8638.00180,445
9/25/201543.3643.3941.6441.96220,032
9/24/201544.8544.9742.0842.91232,127
9/23/201549.1849.5844.7645.10196,792
9/22/201547.8449.9247.4249.26232,089
9/21/201549.4049.7446.9949.06109,199
9/18/201549.4250.0546.6348.65188,448
9/17/201550.4652.8749.8551.21151,725
9/16/201550.1051.3349.6450.40314,934
9/15/201548.8751.9848.3849.78256,186
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center