CLAYTON WILLIAMS ENERGY $42.62

up +0.81


17/5/2013 04:17 PM  |  NASDAQ : CWEI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CWEI historical data

Date Open High Low Close Volume
5/17/2013 42.22 42.97 42.22 42.62 188
5/16/2013 42.69 42.69 41.71 41.81 194
5/15/2013 42.03 42.87 41.47 42.24 246
5/14/2013 42.54 42.88 42.12 42.46 259
5/13/2013 42.20 43.39 41.95 42.64 413
5/10/2013 41.69 42.21 40.71 42.18 210
5/9/2013 40.89 41.88 40.70 41.59 108
5/8/2013 40.90 41.44 40.41 41.28 184
5/7/2013 40.47 41.28 40.22 40.75 142
5/6/2013 39.18 40.45 39.05 40.38 213
5/3/2013 38.19 39.72 38.19 39.39 229
5/2/2013 37.99 38.18 37.15 37.73 522
5/1/2013 38.22 38.52 37.50 38.00 753
4/30/2013 38.41 39.67 38.03 38.60 255
4/29/2013 38.11 38.80 37.82 38.59 300
4/26/2013 39.04 39.28 37.39 38.00 405
4/25/2013 38.74 39.68 38.44 39.06 421
4/24/2013 38.61 39.25 38.13 38.61 445
4/23/2013 39.43 39.70 38.48 39.62 225
4/22/2013 39.86 39.86 38.47 39.12 418
4/19/2013 39.73 40.97 39.35 39.93 435
4/18/2013 37.98 39.74 37.51 39.18 438
4/17/2013 38.94 38.94 37.55 37.79 473
4/16/2013 38.77 40.00 38.50 39.48 371
4/15/2013 39.31 39.31 38.07 38.43 622
4/12/2013 40.43 40.43 39.51 39.51 287
4/11/2013 41.01 41.23 40.52 40.88 161
4/10/2013 40.23 41.82 40.23 40.87 305
4/9/2013 40.33 40.44 39.31 40.14 194
4/8/2013 40.00 40.87 39.23 40.40 440
4/5/2013 39.50 40.19 38.78 39.30 766
4/4/2013 41.24 41.75 39.71 40.19 444
4/3/2013 42.39 43.39 41.01 41.40 342
4/2/2013 43.38 43.38 42.10 42.65 254
4/1/2013 43.65 43.80 42.73 43.33 225
3/28/2013 44.15 44.22 43.63 43.73 219
3/27/2013 43.88 44.47 43.75 43.92 261
3/26/2013 44.00 44.94 43.69 44.22 148
3/25/2013 44.05 44.05 43.29 43.68 258
3/22/2013 43.98 44.08 43.27 43.50 340
3/21/2013 44.22 44.35 43.33 43.95 563
3/20/2013 44.27 44.90 44.11 44.54 193
3/19/2013 45.49 45.95 43.63 44.00 383
3/18/2013 45.67 46.50 44.03 45.47 660
3/15/2013 41.84 46.50 41.47 46.09 1691
3/14/2013 41.96 42.26 41.44 41.80 357
3/13/2013 41.12 42.12 41.03 41.74 328
3/12/2013 38.76 41.16 38.17 41.00 1290
3/11/2013 38.05 38.90 37.92 38.65 362
3/8/2013 39.57 39.57 38.23 38.24 499
3/7/2013 37.17 39.38 36.96 39.12 369
3/6/2013 36.14 37.58 35.51 37.24 426
3/5/2013 35.68 36.62 35.30 35.93 609
3/4/2013 39.30 39.65 35.51 35.67 1239
3/1/2013 40.53 41.00 39.34 39.60 476
2/28/2013 39.99 40.25 39.41 39.69 627
2/27/2013 39.71 40.25 39.31 39.96 407
2/26/2013 39.94 39.94 39.12 39.43 279
2/25/2013 39.46 40.17 38.77 39.31 404
2/22/2013 37.95 40.00 37.60 39.20 564
2/21/2013 38.98 39.31 37.09 37.52 570
2/20/2013 39.28 39.67 38.53 38.91 434
2/19/2013 38.76 39.47 38.72 39.27 208
2/15/2013 39.27 39.27 38.40 39.02 240
2/14/2013 38.99 39.36 38.64 38.94 156
2/13/2013 39.39 39.90 38.91 39.08 232
2/12/2013 39.38 39.94 38.75 39.17 216
2/11/2013 39.47 39.47 38.52 39.21 152
2/8/2013 39.26 40.09 38.75 39.37 164
2/7/2013 39.43 39.45 37.97 38.92 122
2/6/2013 39.40 40.13 38.67 38.88 230
2/5/2013 39.72 39.87 39.08 39.60 225
2/4/2013 39.51 39.70 39.00 39.25 178
2/1/2013 39.95 40.40 39.23 40.03 172
1/31/2013 40.03 40.03 39.02 39.85 272
1/30/2013 40.30 40.70 39.61 40.04 209
1/29/2013 40.71 40.71 39.84 40.22 256
1/28/2013 39.25 40.71 39.25 40.59 292
1/25/2013 39.92 40.23 39.18 39.82 234
1/24/2013 40.76 40.81 39.28 39.85 149
1/23/2013 41.05 41.09 39.48 39.81 269
1/22/2013 39.57 41.16 39.10 40.96 192
1/18/2013 40.83 40.88 39.01 39.66 600
1/17/2013 41.54 41.54 39.71 40.81 652
1/16/2013 41.80 41.98 40.50 40.79 439
1/15/2013 41.81 42.20 41.43 41.74 299
1/14/2013 42.16 42.59 41.52 41.99 165
1/11/2013 42.47 42.50 41.80 42.20 213
1/10/2013 42.07 43.00 41.72 42.74 244
1/9/2013 42.35 43.08 41.40 41.67 553
1/8/2013 41.94 42.46 41.50 42.04 278
1/7/2013 43.49 43.89 42.01 42.40 181
1/4/2013 42.91 44.79 42.71 43.95 243
1/3/2013 41.60 43.69 41.08 42.67 446
1/2/2013 41.22 41.74 40.67 41.54 579
12/31/2012 38.61 40.70 38.61 40.00 432
12/28/2012 39.43 39.81 38.52 38.53 117
12/27/2012 39.25 39.98 38.58 39.72 527
12/26/2012 39.16 39.70 38.55 39.16 195
12/24/2012 39.60 39.66 38.55 38.77 112
Marketplace
Trading Center