$49.03 +3.18 (%) Clayton Williams Energy Inc - NYSE

Aug. 28, 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
8/28/201545.5949.5045.5949.03477,355
8/27/201540.1846.5640.1845.85450,701
8/26/201534.8840.4134.1339.86278,346
8/25/201536.3436.3433.6134.10203,513
8/24/201534.1537.2533.8133.96269,260
8/21/201536.6738.7035.8436.93293,153
8/20/201539.2140.6437.1937.38223,656
8/19/201541.0043.1539.1039.40271,719
8/18/201537.1142.2436.0941.62335,632
8/17/201537.0037.5035.2436.41131,758
8/14/201537.8638.6336.7337.16148,224
8/13/201538.7339.4036.5937.61219,451
8/12/201537.3240.0837.3239.19367,851
8/11/201535.3638.3234.4137.82298,244
8/10/201534.0037.0033.3436.71213,554
8/7/201536.0237.9933.0633.69182,360
8/6/201534.7737.6833.5036.74246,402
8/5/201539.5043.2233.2835.27389,820
8/4/201538.1339.0035.6637.10289,001
8/3/201539.7540.7437.6137.95287,131
7/31/201540.5341.0738.9640.28226,943
7/30/201540.9542.0839.4540.73225,131
7/29/201540.5743.6738.9741.14235,405
7/28/201536.9842.2035.5740.91290,486
7/27/201539.0439.0436.3236.94321,631
7/24/201542.5142.6438.5939.76322,508
7/23/201543.1043.7741.5042.65250,392
7/22/201542.3543.5341.8142.86253,051
7/21/201541.5243.7541.2042.85233,660
7/20/201544.0044.0340.8841.41223,735
7/17/201548.0748.1144.1744.44153,505
7/16/201549.1649.7347.6548.20187,710
7/15/201550.6051.6448.3848.66235,076
7/14/201547.5850.9847.3550.96188,820
7/13/201548.6948.8347.0448.05138,550
7/10/201548.9649.2246.9848.55234,951
7/9/201547.0649.5347.0648.44213,756
7/8/201550.3752.0445.5846.40284,929
7/7/201552.4352.4348.3551.23405,464
7/6/201555.5156.3952.4452.81197,598
7/2/201558.4959.8156.3956.76246,531
7/1/201565.0065.9959.1559.23296,687
6/30/201568.6469.2265.1665.75218,647
6/29/201569.3770.7867.8867.98155,891
6/26/201572.9572.9570.7571.36261,307
6/25/201571.2373.1571.1872.98186,433
6/24/201569.0871.5069.0871.47162,934
6/23/201568.0169.0967.7569.08215,669
6/22/201568.5468.8767.1368.00149,914
6/19/201568.6169.9967.0168.04185,425
6/18/201568.8569.0067.3068.57259,399
6/17/201566.2967.9766.2067.32192,751
6/16/201564.4865.8863.8865.79173,786
6/15/201563.0066.5862.6464.38244,378
6/12/201563.5765.0463.1263.65234,410
6/11/201564.1565.4162.4763.84294,274
6/10/201561.0564.8860.3964.49329,275
6/9/201558.7761.9058.0360.25157,746
6/8/201557.8659.1357.3058.48134,204
6/5/201554.3658.3553.7258.25215,293
6/4/201554.3054.8653.3454.57160,710
6/3/201553.4054.8452.6954.56133,037
6/2/201552.4954.2452.2553.51294,833
6/1/201551.5451.9050.8151.89229,594
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!