CONCHO RESOURCES $87.81

up +0.46


18/6/2013 04:18 PM  |  NYSE : CXO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CXO historical data

Date Open High Low Close Volume
6/18/2013 87.51 88.96 87.46 87.81 7900
6/17/2013 87.36 88.28 86.82 87.35 7513
6/14/2013 87.36 87.50 86.01 86.31 10986
6/13/2013 85.46 87.28 85.15 86.95 9836
6/12/2013 87.19 87.28 85.46 85.54 8091
6/11/2013 86.83 87.35 85.81 85.95 11671
6/10/2013 89.31 89.31 87.58 88.50 7478
6/7/2013 88.05 89.50 87.76 89.40 8588
6/6/2013 87.81 88.81 86.79 87.93 15058
6/5/2013 86.37 88.46 85.94 88.03 32184
6/4/2013 84.13 86.43 84.02 86.27 15013
6/3/2013 83.63 85.00 83.47 84.42 18935
5/31/2013 83.76 84.85 83.34 83.66 15103
5/30/2013 82.90 84.69 82.21 84.18 15824
5/29/2013 83.58 84.00 82.67 83.39 12056
5/28/2013 81.89 83.27 81.47 83.16 11711
5/24/2013 80.44 80.82 79.10 80.52 5844
5/23/2013 80.16 81.53 80.00 81.33 8050
5/22/2013 82.75 83.92 81.45 81.95 18261
5/21/2013 83.58 84.73 82.69 82.70 14661
5/20/2013 83.10 84.94 83.00 84.16 17658
5/17/2013 81.42 83.33 81.42 83.20 11583
5/16/2013 80.77 81.56 80.14 81.00 20492
5/15/2013 81.70 82.28 80.51 81.04 11432
5/14/2013 82.05 83.76 82.05 82.51 10952
5/13/2013 81.86 82.25 80.81 81.45 12215
5/10/2013 81.76 82.00 80.29 81.48 16469
5/9/2013 84.31 84.54 82.54 82.81 11987
5/8/2013 83.63 85.93 83.39 84.33 11031
5/7/2013 83.25 84.75 82.65 83.47 19325
5/6/2013 83.51 84.16 82.21 82.57 13210
5/3/2013 81.34 83.78 80.54 83.29 21399
5/2/2013 82.55 82.55 78.74 80.14 38837
5/1/2013 84.88 84.95 80.01 83.74 9731
4/30/2013 86.49 87.05 85.10 86.13 7254
4/29/2013 85.55 86.79 84.95 86.16 9888
4/26/2013 86.30 86.34 84.05 85.08 9272
4/25/2013 87.28 87.80 86.15 86.44 10346
4/24/2013 84.46 87.42 84.46 86.72 9309
4/23/2013 85.07 85.35 83.58 84.39 12164
4/22/2013 82.84 85.54 82.02 85.21 13206
4/19/2013 82.30 82.74 80.11 82.70 14057
4/18/2013 81.24 82.92 79.45 82.39 13627
4/17/2013 82.10 82.10 78.58 81.16 22158
4/16/2013 81.95 83.90 80.84 83.48 16072
4/15/2013 85.34 85.39 80.19 80.50 16875
4/12/2013 88.75 88.95 85.74 86.50 17547
4/11/2013 91.18 91.98 90.01 90.11 5922
4/10/2013 92.72 93.11 90.97 91.01 7187
4/9/2013 91.83 92.59 91.25 92.14 7082
4/8/2013 89.04 91.91 89.02 91.85 8525
4/5/2013 88.42 89.87 87.82 89.23 9928
4/4/2013 91.01 91.17 88.76 89.68 8345
4/3/2013 94.01 94.25 90.72 91.07 8274
4/2/2013 97.51 97.51 93.41 94.02 9706
4/1/2013 97.49 97.62 95.76 97.35 5140
3/28/2013 98.18 98.87 97.29 97.43 6600
3/27/2013 97.74 99.39 97.28 98.36 13590
3/26/2013 97.75 98.84 97.02 98.69 14075
3/25/2013 95.46 97.47 95.10 97.16 13364
3/22/2013 94.11 95.07 93.55 94.93 11551
3/21/2013 94.23 94.99 93.33 93.45 5860
3/20/2013 94.02 95.64 93.86 94.70 8825
3/19/2013 96.39 96.47 92.53 93.01 7221
3/18/2013 94.99 97.27 94.54 96.38 10613
3/15/2013 96.70 97.95 95.90 96.19 11113
3/14/2013 94.18 97.00 94.15 96.82 12262
3/13/2013 91.34 95.39 91.01 94.09 15199
3/12/2013 91.73 91.99 90.80 91.48 7911
3/11/2013 91.96 92.29 90.55 91.36 6672
3/8/2013 91.25 92.82 90.16 92.50 7920
3/7/2013 88.63 91.39 88.29 90.92 10356
3/6/2013 89.22 89.36 87.71 87.93 7926
3/5/2013 89.09 89.60 88.26 88.89 9229
3/4/2013 88.13 89.28 87.17 88.22 12354
3/1/2013 89.12 89.24 87.71 88.39 13042
2/28/2013 89.74 90.63 89.10 89.96 11821
2/27/2013 89.23 90.76 88.81 89.50 9889
2/26/2013 90.79 91.25 87.05 89.07 16839
2/25/2013 95.24 95.41 90.11 90.21 13643
2/22/2013 93.55 96.40 93.55 94.75 14421
2/21/2013 95.54 95.54 90.56 92.85 13589
2/20/2013 97.84 97.98 94.47 94.67 10828
2/19/2013 96.72 97.85 96.66 97.79 6542
2/15/2013 96.07 96.55 94.95 96.44 12255
2/14/2013 94.13 96.94 93.65 96.45 13736
2/13/2013 96.07 96.15 93.82 93.96 14137
2/12/2013 96.53 96.97 95.61 96.16 8577
2/11/2013 96.13 96.62 95.08 96.52 6387
2/8/2013 93.74 97.87 93.63 96.15 15212
2/7/2013 92.26 92.78 91.05 91.82 5225
2/6/2013 90.60 92.08 90.42 92.08 5801
2/5/2013 91.06 91.37 89.89 90.67 8348
2/4/2013 90.42 90.84 89.88 90.46 4296
2/1/2013 91.36 91.83 90.35 91.38 6174
1/31/2013 90.74 91.63 89.47 91.22 6568
1/30/2013 92.25 96.51 91.13 91.49 7834
1/29/2013 90.46 91.68 90.39 91.54 11260
1/28/2013 92.00 92.00 90.30 90.53 5908
1/25/2013 90.81 91.96 90.56 91.90 6442
Marketplace
Trading Center