$74.91 +4.26 (%) Clayton Williams Energy Inc - NYSE

Oct. 21, 2014 | 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
10/20/201473.4674.7066.0670.65323,798
10/17/201485.4885.4873.8473.88327,747
10/16/201474.3386.2674.3382.96212,725
10/15/201471.6477.5668.2677.34277,244
10/14/201477.2678.8971.7072.41187,847
10/13/201482.9684.7675.8775.98185,666
10/10/201485.8687.6680.9982.61184,799
10/9/201489.7389.8784.3085.98101,305
10/8/201488.3390.6382.5490.19120,412
10/7/201490.4993.4688.8688.87104,112
10/6/201491.8192.9188.2491.8556,965
10/3/201495.4996.4691.2991.3191,784
10/2/201491.8195.5786.4594.47162,954
10/1/201495.9399.1690.7792.30129,691
9/30/2014103.93104.9995.7996.45165,260
9/29/2014100.09104.9199.50104.45103,987
9/26/201498.66102.9397.43101.8984,453
9/25/2014102.20102.2097.9498.75127,589
9/24/201499.88105.1296.97102.5183,148
9/23/201499.48103.3599.0099.8083,066
9/22/2014101.55101.5597.70100.2592,141
9/19/2014103.98103.98101.34102.5794,111
9/18/2014105.37106.79102.48103.6273,763
9/17/2014105.54107.82103.97104.8778,105
9/16/2014101.11107.43101.02105.65118,968
9/15/2014101.17103.1699.36101.6156,323
9/12/2014104.28104.28101.00101.5961,985
9/11/2014101.80105.27100.72104.6273,093
9/10/2014100.19103.8197.35103.2288,363
9/9/2014101.22105.1799.58100.18111,572
9/8/2014105.02105.0898.20101.85191,670
9/5/2014106.67107.81103.95106.01145,375
9/4/2014114.32114.32105.39106.60109,713
9/3/2014115.67117.15113.88114.35129,783
9/2/2014117.63118.27112.29114.57104,681
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center