Concho Resources Inc $133.20

up +1.23


17/4/2014 06:40 PM  |  NYSE : CXO  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXO historical data

Date Open High Low Close Volume
4/17/2014131.99134.00131.48133.201,098,510
4/16/2014131.31132.66130.39131.971,120,200
4/15/2014127.11131.11126.56129.711,571,300
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
4/8/2014121.82125.27121.21124.97984,954
4/7/2014124.15124.71120.57121.35680,358
4/4/2014127.35127.53124.34124.921,048,910
4/3/2014125.44128.38124.74125.851,378,680
4/2/2014123.76125.71123.69125.61907,933
4/1/2014123.16124.35121.36124.311,169,990
3/31/2014124.71124.71121.34122.50888,849
3/28/2014122.62125.15122.41124.351,172,760
3/27/2014118.87124.85118.29122.192,071,440
3/26/2014120.27120.70118.26118.33688,022
3/25/2014120.39120.92119.42119.64689,369
3/24/2014120.85121.87118.10119.481,315,060
3/21/2014117.70120.32117.41120.221,514,660
3/20/2014116.37117.35115.68116.661,319,010
3/19/2014119.30119.87116.55117.05906,320
3/18/2014118.30119.91117.61119.22663,642
3/17/2014118.35119.10117.10118.07727,869
3/14/2014116.09118.48115.36118.371,078,840
3/13/2014117.12118.09115.93116.13803,284
3/12/2014115.88117.84114.59116.691,287,660
3/11/2014120.50121.42117.23117.621,027,300
3/10/2014120.48121.60119.23120.52865,246
3/7/2014121.85123.35120.55121.601,203,870
3/6/2014121.25122.34119.78121.811,423,750
3/5/2014122.75123.35120.18120.851,436,360
3/4/2014122.79123.38121.59122.801,261,360
3/3/2014120.81123.05119.65122.451,423,970
2/28/2014120.04122.02119.60121.131,198,870
2/27/2014117.18119.96117.06119.90943,748
2/26/2014119.41120.00117.67117.821,285,400
2/25/2014118.18119.06115.54119.001,632,710
2/24/2014118.34120.73116.90118.552,027,550
2/21/2014116.19117.08114.48114.701,644,720
2/20/2014113.80119.00113.68116.271,905,300
2/19/2014114.94115.68113.11114.831,824,140
2/18/2014112.50116.58112.50115.851,476,390
2/14/2014110.85112.20110.25111.99912,919
2/13/2014109.67111.96108.64110.691,407,790
2/12/2014109.33110.67107.84110.22949,230
2/11/2014107.97109.70106.86108.461,344,820
2/10/2014107.93108.90106.01108.451,036,900
2/7/2014105.69110.00105.69108.142,582,070
2/6/2014100.47104.96100.47104.631,904,210
2/5/2014101.20101.2098.80100.341,443,480
2/4/201497.46100.5797.0699.831,482,760
2/3/201497.6798.8195.5396.411,168,110
1/31/201495.3398.6194.8497.791,101,160
1/30/201496.4497.7996.1096.911,279,020
1/29/201496.4397.3994.5195.78984,671
1/28/201496.7898.4595.9697.82801,794
1/27/201496.7697.2094.8396.00952,583
1/24/201499.2099.2096.2396.89704,723
1/23/2014101.33102.2499.0599.51894,187
1/22/2014100.48102.1299.89101.941,333,040
1/21/201498.92100.8398.6499.391,329,480
1/17/2014101.49101.4998.7699.601,365,900
1/16/201499.20101.7199.07100.80996,325
1/15/201499.69100.6899.1399.641,030,000
1/14/201496.5199.9196.5199.261,178,670
1/13/201499.6499.6495.3395.631,595,620
1/10/201499.07100.6998.4498.901,210,470
1/9/2014100.63101.4097.5098.711,490,680
1/8/2014101.30102.7599.61100.611,416,850
1/7/2014101.16103.34100.89101.101,032,640
1/6/2014102.82102.82100.10100.401,158,530
1/3/2014103.25104.24101.24102.621,167,370
1/2/2014106.44108.84101.42103.141,815,360
12/31/2013106.76108.26105.82108.00438,486
12/30/2013108.29108.91106.08106.46672,367
12/27/2013106.93108.71105.63108.26434,284
12/26/2013106.57107.63105.56106.28382,972
12/24/2013106.28107.12105.86106.57278,572
12/23/2013106.88107.71106.09106.50846,883
12/20/2013105.07107.25104.73106.47973,639
12/19/2013102.81105.56102.49104.961,159,860
12/18/2013101.95104.75101.03103.271,096,160
12/17/2013100.76102.4599.75101.68856,288
12/16/2013100.48101.5999.74100.72899,421
12/13/201398.95100.3997.21100.141,566,310
12/12/201398.21100.2298.1799.78928,893
12/11/201399.48100.2797.8198.121,002,640
12/10/201399.48102.2398.70100.021,562,600
12/9/201399.81100.5097.6298.991,658,040
12/6/2013104.80105.3799.2799.601,634,720
12/5/2013103.76105.25103.46103.90747,123
12/4/2013103.89105.89102.67105.041,085,690
12/3/2013102.62104.66101.60103.661,597,990
12/2/2013104.70104.70101.87102.82966,612
11/29/2013104.03104.95101.56103.93570,214
11/27/2013106.35107.85103.73104.17841,770
11/26/2013105.32108.03103.75107.431,053,660
11/25/2013105.63105.68101.91104.67956,171
11/22/2013106.39107.19104.72106.09966,135
Trading Center