Concho Resources Inc $142.04

up +3.04


29/8/2014 04:00 PM  |  NYSE : CXO  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXO historical data

Date Open High Low Close Volume
8/29/2014140.00143.10139.52142.04857,442
8/28/2014137.44139.61137.13139.00649,380
8/27/2014137.83138.97135.61137.50697,416
8/26/2014138.75140.29137.22137.721,222,663
8/25/2014132.70138.68132.70138.281,278,267
8/22/2014133.09133.47131.91132.29904,148
8/21/2014129.95133.20129.62133.091,176,525
8/20/2014127.91130.42126.95130.30837,536
8/19/2014129.93131.94128.06128.211,313,181
8/18/2014129.67130.35128.27129.28809,771
8/15/2014128.01130.25128.01129.50880,239
8/14/2014131.50131.50127.32127.951,599,616
8/13/2014131.51133.37131.24131.46826,899
8/12/2014133.75134.77130.16130.911,097,749
8/11/2014135.00135.84133.80133.87739,937
8/8/2014130.91133.63130.11133.331,164,560
8/7/2014135.74135.74130.71130.921,983,428
8/6/2014136.13139.56134.04136.221,556,882
8/5/2014140.13140.74135.03135.711,407,228
8/4/2014137.74142.00136.78141.201,204,446
8/1/2014139.67140.32135.09136.561,582,080
7/31/2014144.02144.02140.11140.801,091,202
7/30/2014147.34147.72144.00144.52526,310
7/29/2014144.22146.90144.22145.90473,374
7/28/2014145.80146.52143.57145.04711,039
7/25/2014146.31146.90144.79146.37970,676
7/24/2014147.54148.30145.94147.45766,886
7/23/2014147.35147.83145.59147.21580,786
7/22/2014146.30147.20145.09146.31458,926
7/21/2014144.86145.85144.00145.38555,651
7/18/2014142.96145.48142.40144.99573,096
7/17/2014145.01147.37142.54142.78890,940
7/16/2014143.20145.88142.46145.53977,015
7/15/2014147.61147.61141.69141.861,821,965
7/14/2014147.31148.43146.43148.00763,051
7/11/2014147.49147.49145.11146.561,561,607
7/10/2014145.56148.61144.40147.761,374,217
7/9/2014143.98148.19143.56147.881,452,402
7/8/2014142.25144.64141.58144.501,130,290
7/7/2014141.38142.73140.46142.43808,046
7/3/2014141.17142.35139.76142.33419,591
7/2/2014142.12143.88139.77140.38902,519
7/1/2014145.97145.99141.78142.721,079,499
6/30/2014141.95144.61141.76144.501,275,530
6/27/2014139.36142.05138.46142.04634,954
6/26/2014139.79139.79137.18139.18630,896
6/25/2014136.14140.54136.13140.291,442,822
6/24/2014142.37142.99136.01136.391,295,150
6/23/2014143.25145.70142.99143.201,159,258
6/20/2014141.33143.26140.08143.261,123,517
6/19/2014139.82140.47138.26140.46724,192
6/18/2014137.95139.42137.26139.30961,089
6/17/2014139.41140.04137.23137.831,011,572
6/16/2014141.83142.12139.86140.09773,286
6/13/2014139.94142.08136.84141.83887,158
6/12/2014138.77142.15137.81138.771,316,714
6/11/2014133.46137.96133.15137.46694,464
6/10/2014133.36134.50133.33133.88707,561
6/9/2014135.11135.98133.40133.81688,562
6/6/2014134.36135.96133.76134.83599,423
6/5/2014133.36134.19132.42133.361,037,235
6/4/2014132.64134.46131.24133.77631,868
6/3/2014130.76132.52130.19132.39586,848
6/2/2014131.55132.53130.17131.19537,097
5/30/2014132.58132.88130.65131.801,177,577
5/29/2014130.27133.33130.19133.251,165,665
5/28/2014131.78131.99129.23129.981,077,281
5/27/2014131.22132.22129.77131.56537,224
5/23/2014131.85132.50130.52130.751,275,342
5/22/2014132.57134.36131.99132.25574,062
5/21/2014131.36133.18130.72132.58841,074
5/20/2014130.50131.29129.31131.01534,851
5/19/2014130.51132.19130.00130.57772,441
5/16/2014130.43131.02128.49130.10771,749
5/15/2014132.14132.23128.55130.741,230,392
5/14/2014132.16134.24131.99132.491,802,666
5/13/2014131.65132.98130.30131.995,072,332
5/12/2014133.05134.37129.11129.942,733,666
5/9/2014133.47134.72132.28134.481,251,991
5/8/2014134.50135.28133.30133.611,867,915
5/7/2014133.86135.35131.05134.601,188,991
5/6/2014131.22132.18129.50131.22925,864
5/5/2014130.50132.47129.70131.62624,941
5/2/2014130.22132.27129.63131.65495,854
5/1/2014129.42130.80128.09130.031,090,553
4/30/2014129.84130.66128.06130.451,222,442
4/29/2014129.49133.45129.31130.67864,310
4/28/2014128.67130.03125.06127.901,652,712
4/25/2014132.53133.08128.02128.701,224,508
4/24/2014133.89135.33132.79133.601,221,695
4/23/2014131.45133.55131.39132.721,282,063
4/22/2014133.24133.24129.39131.041,239,894
4/21/2014133.43133.85131.30133.39982,050
4/17/2014131.99134.00131.48133.201,098,514
4/16/2014131.31132.66130.39131.971,120,202
4/15/2014127.11131.11126.56129.711,571,301
4/14/2014126.46128.53124.75127.23736,963
4/11/2014123.31126.00122.94125.32829,579
4/10/2014126.20127.38123.06123.73788,102
4/9/2014125.79126.95123.62126.88659,630
Trading Center