Concho Resources Inc $145.04

down -1.33


28/7/2014 04:02 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
3/7/2012102.12102.95101.23102.52915,399
3/6/2012102.38103.16100.75102.761,076,916
3/5/2012106.01106.60103.80104.241,121,466
3/2/2012109.35109.61106.08106.89697,449
3/1/2012107.41109.88106.14109.781,197,282
2/29/2012109.60109.73105.27106.841,371,074
2/28/2012111.97112.48108.59109.551,432,417
2/27/2012112.64114.82111.82112.96955,440
2/24/2012112.40114.28111.36113.431,010,514
2/23/2012111.42113.52108.04112.252,342,986
2/22/2012116.30116.79114.13116.00997,859
2/21/2012115.48116.00114.33115.841,078,776
2/17/2012116.82116.82113.94114.75887,291
2/16/2012112.68115.95112.02115.65967,375
2/15/2012113.00115.43112.56112.901,080,851
2/14/2012111.24113.48110.77112.68808,068
2/13/2012112.12112.34109.94111.13613,492
2/10/2012111.10111.76109.85110.73722,832
2/9/2012111.34113.88109.62112.65956,532
2/8/2012112.24112.63109.58111.021,031,804
2/7/2012109.46113.02108.50112.331,276,863
2/6/2012107.72109.95106.65109.73793,912
2/3/2012110.23110.23107.91108.491,018,986
2/2/2012107.79108.69106.84108.481,229,481
2/1/2012107.40108.60105.76107.391,032,576
1/31/2012106.83107.27104.33106.66727,514
1/30/2012105.02106.19103.72105.68465,950
1/27/2012105.33107.24105.27106.60608,007
1/26/2012108.99109.55105.25106.251,202,824
1/25/2012102.01107.66101.85107.632,813,429
1/24/2012101.02102.21100.33102.02880,310
1/23/2012100.52102.75100.50101.94970,479
1/20/2012100.41100.4199.05100.25600,598
1/19/2012101.62101.62100.26100.74820,124
1/18/2012101.33102.17100.00100.94738,368
1/17/2012100.88101.6499.65100.92706,182
1/13/2012100.10101.1198.7099.69572,056
1/12/2012102.11102.11100.21100.97694,247
1/11/2012101.66102.17100.35101.37627,458
1/10/2012102.96104.83101.99102.41843,201
1/9/2012101.31101.50100.10100.97544,467
1/6/2012102.06102.60100.70101.03473,079
1/5/2012101.74102.75100.36101.91803,388
1/4/201298.01102.5897.06102.091,338,499
1/3/201296.8598.0895.5697.48848,709
12/30/201193.4894.3193.0193.75577,707
12/29/201193.3993.7492.2393.57437,563
12/28/201194.8395.3192.7292.99422,723
12/27/201193.9695.3993.3495.07467,521
12/23/201195.3895.5193.1193.82437,578
12/22/201193.8595.6693.8595.09593,068
12/21/201193.7094.0691.4793.17712,737
12/20/201192.4994.4692.4993.64887,994
12/19/201193.4194.2590.5190.93517,883
12/16/201191.7193.6591.1993.48622,244
12/15/201192.5092.8990.0290.99828,644
12/14/201195.5896.5290.7891.401,472,505
12/13/201199.48101.0096.1796.89804,167
12/12/201198.7699.1596.8398.27893,677
12/9/201198.81100.9298.51100.58553,771
12/8/2011101.73102.3498.0198.56738,496
12/7/2011102.66103.17100.93102.52796,983
12/6/2011102.54103.80101.11103.10699,200
12/5/2011103.69104.61101.93102.901,093,473
12/2/2011102.99105.66101.92102.381,068,591
12/1/2011101.00103.05100.67101.51835,569
11/30/201199.74103.1499.74101.621,392,285
11/29/201194.8597.0494.1296.57631,057
11/28/201194.3295.0493.4394.45655,292
11/25/201191.0291.8890.0090.43225,525
11/23/201191.2892.2289.1990.64939,650
11/22/201194.2995.6192.3192.92866,548
11/21/201193.4694.8991.6194.42651,607
11/18/201196.5397.2294.0595.27680,732
11/17/201198.1399.4994.7195.59990,987
11/16/201196.68101.9796.4298.581,232,015
11/15/201196.5097.7695.6297.07486,195
11/14/201197.7598.2096.0996.57569,290
11/11/201196.0298.4795.0397.381,043,074
11/10/201195.5097.6294.3496.76847,966
11/9/201196.4998.5894.5495.17983,836
11/8/201199.00100.8097.9799.601,161,633
11/7/201198.4599.3797.0998.301,011,108
11/4/201198.4899.4096.4498.021,298,686
11/3/201197.0599.5093.6299.492,031,343
11/2/201194.6396.3693.4496.06928,564
11/1/201191.9994.1290.2392.361,066,734
10/31/201198.1998.1994.6494.721,090,754
10/28/201196.45100.2795.6999.871,483,019
10/27/201195.6599.6094.6196.101,100,004
10/26/201190.6492.6988.5292.191,023,388
10/25/201191.7192.1288.9088.93781,816
10/24/201189.6991.9089.4891.61749,575
10/21/201187.6089.7087.3489.15896,643
10/20/201185.5586.8883.9186.54927,583
10/19/201184.3786.8584.0386.111,320,197
10/18/201181.2185.5580.1385.081,318,359
10/17/201183.6684.4781.3081.471,049,957
10/14/201180.4084.0979.3083.83819,889
10/13/201177.1679.4775.6079.16768,374
Trading Center