$57.47 -1.76 (%) Clayton Williams Energy Inc - NYSE

Jul. 2, 2015 | 02:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWEI historical data

Date Open High Low Close Volume
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
4/8/201556.0856.9753.3953.51272,751
4/7/201552.8557.0152.8555.88336,817
4/6/201551.0353.9850.9053.34161,452
4/2/201551.3752.4550.1850.72125,885
4/1/201551.0452.4250.3750.50124,542
3/31/201549.2751.3548.9050.63170,959
3/30/201550.5750.6748.9750.17195,300
3/27/201549.0950.1147.9549.61149,966
3/26/201548.7450.4547.9749.55217,563
3/25/201546.3148.9845.0047.97207,937
3/24/201546.9447.8045.1145.96224,018
3/23/201548.1548.9246.8346.95310,986
3/20/201546.2949.5546.2847.96861,957
3/19/201546.9246.9244.5445.90330,355
3/18/201543.8848.4943.1947.99241,492
3/17/201543.4945.7242.8444.53431,808
3/16/201544.1844.5442.5044.00309,284
3/13/201544.2644.7043.1044.37244,990
3/12/201546.0746.5143.7244.58157,994
3/11/201543.0145.9343.0145.75156,964
3/10/201542.9244.7842.5143.72252,688
3/9/201544.2344.2342.4443.36226,396
3/6/201543.6646.1043.0044.45227,941
3/5/201546.2346.2343.4444.23222,846
3/4/201546.1246.9043.5646.53196,831
3/3/201547.0047.7945.7646.12202,799
3/2/201549.0449.7646.0046.66248,108
2/27/201553.0053.0849.0549.06410,232
2/26/201559.7161.8852.7452.79811,423
2/25/201563.2265.1962.1164.20135,998
2/24/201564.3264.5062.9163.37143,424
2/23/201562.4364.6361.9563.69139,252
2/20/201564.5065.3362.2863.57113,083
2/19/201565.6666.2463.1064.40141,585
2/18/201569.2571.3566.6467.2293,099
2/17/201569.8671.5968.2370.5774,907
2/13/201568.5071.1767.5870.73120,984
2/12/201567.7070.8766.9167.19177,484
2/11/201563.0766.0261.6065.96169,932
2/10/201565.9367.6263.1164.36119,845
2/9/201565.8868.7065.3066.6298,542
  • Showing 1-100 of 1,258 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!