$18.13 -1.59 (%) Clayton Williams Energy Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWEI historical data

Date Open High Low Close Volume
4/29/201620.0721.4516.7518.13665,370
4/28/201618.9421.8818.9419.72657,548
4/27/201617.4019.0817.2418.99593,113
4/26/201617.0017.6516.7717.38390,494
4/25/201618.0218.4816.4116.76686,850
4/22/201616.9318.3916.6418.12711,862
4/21/201618.0218.0816.3116.61427,556
4/20/201617.3218.1016.7417.57316,691
4/19/201616.4018.3216.4017.21345,873
4/18/201615.1517.1314.1616.22545,110
4/15/201616.0116.4615.3116.03372,306
4/14/201617.6218.1515.1716.34623,875
4/13/201617.8419.7817.2117.60784,756
4/12/201616.6419.4516.0218.18862,739
4/11/201614.9917.1314.7816.53734,928
4/8/201613.7214.9113.7114.57856,532
4/7/201611.6213.2411.3013.14915,315
4/6/20169.7712.079.5211.75621,342
4/5/20169.389.699.189.59465,677
4/4/20168.879.558.809.14407,575
4/1/20168.559.258.259.07433,706
3/31/20168.019.127.958.92605,793
3/30/20168.238.818.178.25668,188
3/29/20166.968.266.358.12718,483
3/28/20167.677.676.887.14511,566
3/24/20167.587.907.267.59511,337
3/23/20168.968.967.857.90638,077
3/22/20168.759.058.619.00443,341
3/21/20168.719.098.518.88452,843
3/18/201610.2510.298.328.841,258,169
3/17/201611.0211.199.549.84701,904
3/16/201610.4011.4010.4010.70654,423
3/15/201610.5010.5010.0010.29716,364
3/14/201611.6011.6010.6010.69533,839
3/11/201613.0013.3611.2911.83842,245
3/10/201615.0015.2710.8112.441,581,897
3/9/201616.7517.2115.6015.78552,768
3/8/201620.1920.3616.2216.361,074,996
3/7/201618.4121.2018.2820.84601,737
3/4/201618.0020.1816.4018.42591,184
3/3/201613.8517.4713.6317.41749,245
3/2/201612.8413.9412.7813.86399,921
3/1/201614.6914.9112.3113.15370,712
2/29/201612.5914.6811.8614.63421,750
2/26/201611.5012.5511.3812.22347,389
2/25/201610.9711.1110.1910.82181,930
2/24/201610.5012.2110.2211.13382,164
2/23/201612.1112.1810.7710.86194,389
2/22/201610.9712.7910.7812.17359,944
2/19/201610.0510.899.6010.60253,843
2/18/201611.9512.1010.2310.24267,966
2/17/201611.7212.1111.0711.73715,773
2/16/201612.3712.6811.2711.35235,060
2/12/201613.0013.6011.6112.03546,630
2/11/201612.6512.6811.3212.16262,474
2/10/201613.6814.6612.7613.20239,513
2/9/201616.4916.7913.1013.74278,233
2/8/201617.5617.7516.5916.88167,578
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center