$106.42 +0.85 (%) Concho Resources Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXO historical data

Date Open High Low Close Volume
9/2/2015104.88105.61100.85105.571,230,342
9/1/2015104.89107.95102.38103.161,431,775
8/31/2015104.50109.23102.13108.161,752,332
8/28/2015102.41108.44102.41105.832,073,550
8/27/201597.99103.5497.84102.992,212,157
8/26/201594.9395.3893.2795.091,853,753
8/25/201598.6999.3492.4192.531,962,823
8/24/201594.9699.1693.3195.382,788,950
8/21/2015103.74104.62100.23100.772,260,296
8/20/2015105.75106.26103.65104.152,332,536
8/19/2015109.76110.97105.07105.592,112,925
8/18/2015109.18110.70108.47110.57926,739
8/17/2015109.49110.32108.60109.78708,001
8/14/2015109.82111.65109.28110.13759,317
8/13/2015112.78113.44109.67109.971,335,979
8/12/2015111.43114.15110.03114.091,549,418
8/11/2015109.86112.20107.95111.931,499,426
8/10/2015107.89111.87106.93111.761,150,701
8/7/2015108.50111.59106.66107.321,736,308
8/6/2015105.03109.54104.03108.962,910,399
8/5/2015106.59108.30105.42105.951,630,806
8/4/2015105.63107.29104.45105.151,690,109
8/3/2015105.37108.19103.89104.501,945,966
7/31/2015107.55108.40106.37106.561,731,270
7/30/2015107.46112.59107.16108.453,876,228
7/29/2015101.99107.43101.33106.782,506,313
7/28/201599.97102.4598.91102.192,390,170
7/27/2015101.15101.7798.0399.192,345,074
7/24/2015105.43106.02102.57103.011,738,698
7/23/2015105.71106.92104.20105.621,913,009
7/22/2015104.44105.70102.94105.411,780,865
7/21/2015103.52106.52103.52104.181,238,162
7/20/2015104.83105.56101.84102.652,343,238
7/17/2015107.27107.56104.82105.041,309,035
7/16/2015109.08109.42106.83107.511,105,717
7/15/2015110.28111.46107.00108.101,100,990
7/14/2015109.52112.20109.10111.251,364,565
7/13/2015108.50110.36107.50110.171,131,771
7/10/2015110.99111.70108.00108.44904,238
7/9/2015107.94111.21107.94109.73906,799
7/8/2015108.72109.57106.77106.851,669,903
7/7/2015107.50109.58103.97109.493,047,427
7/6/2015110.09111.36107.26107.391,629,311
7/2/2015112.03113.23111.72112.371,141,989
7/1/2015113.90115.13111.55111.612,146,671
6/30/2015113.29114.43112.20113.861,615,794
6/29/2015111.29113.95110.44111.972,035,990
6/26/2015116.43116.52112.13112.595,329,352
6/25/2015120.85121.62116.76117.072,522,118
6/24/2015124.01125.48119.77120.901,522,072
6/23/2015125.39125.86123.47124.741,032,921
6/22/2015124.20126.26122.91125.481,182,324
6/19/2015123.58124.44122.70123.701,119,417
6/18/2015124.50125.55123.35123.92813,150
6/17/2015127.39127.48123.09124.17802,728
6/16/2015123.60125.60123.60125.00498,626
6/15/2015122.75124.72122.36124.091,414,172
6/12/2015123.71124.31122.75123.95999,048
6/11/2015126.08126.30123.55124.40992,435
6/10/2015124.69126.11123.65125.671,128,531
6/9/2015121.77124.31121.52122.551,269,278
6/8/2015117.66120.56116.72120.231,456,572
6/5/2015117.07120.85117.07118.161,450,859
6/4/2015118.25119.29117.80118.041,059,249
6/3/2015121.95123.82119.58119.59904,038
6/2/2015121.18124.32121.18122.251,187,243
6/1/2015120.86120.99119.62120.26915,116
5/29/2015118.11121.28117.37120.301,627,251
5/28/2015117.58118.54114.88117.31759,337
5/27/2015119.47120.33117.66118.52806,606
5/26/2015119.28120.71118.00119.45743,010
5/22/2015120.52122.79120.01121.49790,949
5/21/2015119.73122.09119.27122.031,029,855
5/20/2015117.34119.25114.91118.901,130,122
5/19/2015117.21117.85115.20116.61866,834
5/18/2015116.33119.07115.02118.661,101,428
5/15/2015113.00117.03111.78115.841,059,400
5/14/2015118.53118.53113.64114.151,618,435
5/13/2015120.36120.61116.99118.07888,876
5/12/2015115.71119.68115.48119.591,066,822
5/11/2015119.53119.64114.30115.351,119,791
5/8/2015117.93118.95115.34118.301,124,502
5/7/2015120.27120.31115.41117.121,658,673
5/6/2015123.00123.60119.11120.101,808,884
5/5/2015134.07134.13119.71121.043,786,782
5/4/2015125.27127.00122.61126.742,217,189
5/1/2015125.83127.35124.14124.60893,457
4/30/2015128.40128.82124.60126.66889,051
4/29/2015125.86128.55124.30128.311,157,502
4/28/2015125.45126.24123.50126.01868,941
4/27/2015126.95127.03124.02125.04825,232
4/24/2015126.18126.65124.48125.84770,764
4/23/2015124.40127.77123.94126.481,082,284
4/22/2015124.12124.65122.32123.60890,127
4/21/2015125.67126.76123.13123.271,694,000
4/20/2015124.17127.27123.78125.481,225,407
4/17/2015124.19125.50122.98124.75948,977
4/16/2015124.21128.36122.99125.571,358,461
4/15/2015121.47125.89121.47125.041,581,972
4/14/2015120.63122.46119.84122.26828,263
  • 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!