Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concho Resources Inc (NY: CXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.20 38.94 37.24 37.30 518,018 -0.70(-1.84%)
Jun 27, 2008 36.48 38.74 36.48 38.00 2,827,374 +1.50(+4.11%)
Jun 26, 2008 35.99 37.00 35.50 36.50 519,299 +0.15(+0.41%)
Jun 25, 2008 37.26 37.88 34.85 36.35 1,223,186 -1.35(-3.58%)
Jun 24, 2008 38.25 38.50 37.33 37.70 633,885 -1.11(-2.86%)
Jun 23, 2008 39.14 39.46 37.66 38.81 678,284 -0.32(-0.82%)
Jun 20, 2008 40.26 40.26 38.64 39.13 1,098,900 -0.37(-0.94%)
Jun 19, 2008 39.85 40.76 39.07 39.50 1,040,056 -0.49(-1.23%)
Jun 18, 2008 40.56 40.97 39.63 39.99 1,113,807 +0.10(+0.25%)
Jun 17, 2008 40.76 40.80 39.40 39.89 1,037,612 -0.29(-0.72%)
Jun 16, 2008 38.89 40.85 38.50 40.18 978,009 +1.58(+4.09%)
Jun 13, 2008 36.85 38.91 36.85 38.60 913,699 +1.63(+4.41%)
Jun 12, 2008 37.99 38.00 36.09 36.97 513,036 -0.65(-1.73%)
Jun 11, 2008 38.27 38.34 37.24 37.62 460,787 +0.00(+0.00%)
Jun 10, 2008 37.10 40.00 35.36 37.62 1,350,754 -2.18(-5.48%)
Jun 09, 2008 36.85 40.05 36.68 39.80 1,680,105 +3.69(+10.22%)
Jun 06, 2008 35.10 39.10 35.10 36.11 2,401,913 +3.58(+11.01%)
Jun 05, 2008 31.73 32.73 30.90 32.53 402,340 +0.84(+2.65%)
Jun 04, 2008 32.46 32.70 31.10 31.69 356,057 -0.92(-2.82%)
Jun 03, 2008 33.94 34.50 32.02 32.61 611,585 -1.22(-3.61%)
Jun 02, 2008 31.85 33.98 31.73 33.83 786,038 +1.93(+6.05%)
May 30, 2008 31.49 32.59 31.48 31.90 708,265 +0.42(+1.33%)
May 29, 2008 31.99 33.15 31.31 31.48 1,015,393 -0.58(-1.81%)
May 28, 2008 32.69 32.80 31.80 32.06 513,688 -0.56(-1.72%)
May 27, 2008 32.31 33.06 31.98 32.62 744,994 +0.31(+0.96%)
May 26, 2008 32.12 32.75 31.17 32.31 0 +0.00(+0.00%)
May 23, 2008 32.12 32.75 31.17 32.31 476,617 +0.10(+0.31%)
May 22, 2008 31.17 32.39 30.57 32.21 1,496,700 +1.45(+4.71%)
May 21, 2008 30.89 32.12 30.53 30.76 1,048,973 -0.02(-0.06%)
May 20, 2008 29.00 31.10 28.99 30.78 1,317,432 +1.64(+5.63%)
May 19, 2008 29.58 29.99 28.88 29.14 987,842 -0.28(-0.95%)
May 16, 2008 29.26 29.94 29.21 29.42 798,469 +0.31(+1.06%)
May 15, 2008 28.65 29.99 28.46 29.11 1,112,394 +0.71(+2.50%)
May 14, 2008 28.02 29.75 28.00 28.40 1,216,139 +0.46(+1.65%)
May 13, 2008 27.60 28.61 26.50 27.94 979,346 +0.36(+1.31%)
May 12, 2008 27.91 28.07 27.40 27.58 174,416 -0.36(-1.29%)
May 09, 2008 26.95 27.96 26.57 27.94 126,467 +0.95(+3.52%)
May 08, 2008 26.79 27.10 26.70 26.99 317,158 +0.20(+0.75%)
May 07, 2008 27.41 27.54 26.61 26.79 314,953 -0.54(-1.98%)
May 06, 2008 27.02 27.61 26.63 27.33 575,470 +0.31(+1.15%)
May 05, 2008 27.37 27.68 26.77 27.02 517,241 -0.29(-1.06%)
May 02, 2008 27.19 27.68 26.75 27.31 194,045 +0.15(+0.55%)
May 01, 2008 27.70 27.70 25.98 27.16 342,436 -0.41(-1.49%)
Apr 30, 2008 27.62 28.18 27.26 27.57 337,794 -0.34(-1.22%)
Apr 29, 2008 28.10 28.28 27.76 27.91 292,790 -0.09(-0.32%)
Apr 28, 2008 27.71 28.25 27.42 28.00 403,083 +0.45(+1.63%)
Apr 25, 2008 27.08 27.82 26.97 27.55 219,060 +0.55(+2.04%)
Apr 24, 2008 27.45 27.57 25.60 27.00 326,064 -0.46(-1.68%)
Apr 23, 2008 26.79 28.30 26.79 27.46 364,779 +0.79(+2.96%)
Apr 22, 2008 26.18 26.86 26.01 26.67 513,436 +0.49(+1.87%)
Apr 21, 2008 27.08 27.86 26.03 26.18 589,497 -1.01(-3.71%)
Apr 18, 2008 28.17 28.50 27.03 27.19 598,307 -0.72(-2.58%)
Apr 17, 2008 27.42 28.12 27.38 27.91 501,438 +0.42(+1.53%)
Apr 16, 2008 27.23 27.89 27.13 27.49 481,644 +0.54(+2.00%)
Apr 15, 2008 26.79 27.24 26.64 26.95 505,746 -0.22(-0.81%)
Apr 14, 2008 27.62 27.98 27.01 27.17 388,897 -0.40(-1.45%)
Apr 11, 2008 27.41 27.64 26.80 27.57 447,674 +0.37(+1.36%)
Apr 10, 2008 26.16 27.40 26.15 27.20 472,454 +1.09(+4.17%)
Apr 09, 2008 26.85 27.58 25.96 26.11 351,568 -0.61(-2.28%)
Apr 08, 2008 26.40 27.14 26.26 26.72 208,180 +0.19(+0.72%)
Apr 07, 2008 26.85 27.34 26.08 26.53 348,343 -0.08(-0.30%)
Apr 04, 2008 26.21 27.32 25.74 26.61 298,943 +0.37(+1.41%)
Apr 03, 2008 25.66 26.50 25.66 26.24 320,630 +0.47(+1.82%)
Apr 02, 2008 25.78 25.95 25.12 25.77 222,800 +0.18(+0.70%)
Apr 01, 2008 26.15 26.15 25.16 25.59 406,800 -0.05(-0.20%)
Mar 31, 2008 25.94 26.44 24.63 25.64 230,614 -0.04(-0.16%)
Mar 28, 2008 25.36 26.08 24.95 25.68 381,300 +0.31(+1.22%)
Mar 27, 2008 25.92 26.05 25.30 25.37 315,850 -0.04(-0.16%)
Mar 26, 2008 24.93 26.00 24.93 25.41 232,334 +0.10(+0.40%)
Mar 25, 2008 25.14 26.20 24.82 25.31 658,687 +0.22(+0.88%)
Mar 24, 2008 23.91 25.49 23.91 25.09 386,759 +0.96(+3.98%)
Mar 21, 2008 23.76 25.21 22.03 24.13 917,314 +0.00(+0.00%)
Mar 20, 2008 23.76 25.21 22.03 24.13 917,314 +0.26(+1.09%)
Mar 19, 2008 25.23 25.23 23.75 23.87 597,200 -1.22(-4.86%)
Mar 18, 2008 24.45 25.17 24.30 25.09 290,600 +1.17(+4.89%)
Mar 17, 2008 24.58 24.58 23.43 23.92 245,353 -1.04(-4.17%)
Mar 14, 2008 25.35 25.40 24.15 24.96 485,500 -0.29(-1.15%)
Mar 13, 2008 24.57 25.39 24.15 25.25 524,048 +0.74(+3.02%)
Mar 12, 2008 23.91 24.85 23.80 24.51 351,371 +0.55(+2.30%)
Mar 11, 2008 24.00 24.45 23.27 23.96 380,900 +0.16(+0.67%)
Mar 10, 2008 23.97 24.16 23.14 23.80 154,741 -0.13(-0.54%)
Mar 07, 2008 24.47 24.73 23.70 23.93 395,548 -0.76(-3.08%)
Mar 06, 2008 25.10 25.30 23.95 24.69 276,425 -0.41(-1.63%)
Mar 05, 2008 24.36 25.10 24.02 25.10 259,199 +1.33(+5.60%)
Mar 04, 2008 23.57 24.00 23.10 23.77 267,829 +0.05(+0.21%)
Mar 03, 2008 23.30 24.99 23.15 23.72 439,700 +0.42(+1.80%)
Feb 29, 2008 24.75 25.50 23.11 23.30 330,100 -1.66(-6.65%)
Feb 28, 2008 23.00 25.26 22.75 24.96 994,257 +2.14(+9.38%)
Feb 27, 2008 20.26 23.41 20.26 22.82 568,859 +0.70(+3.16%)
Feb 26, 2008 22.31 23.11 21.99 22.12 140,931 -0.29(-1.29%)
Feb 25, 2008 22.31 22.78 21.56 22.41 181,900 +0.37(+1.68%)
Feb 22, 2008 22.00 22.19 21.11 22.04 200,000 +0.23(+1.05%)
Feb 21, 2008 23.27 23.79 21.80 21.81 193,660 -1.14(-4.97%)
Feb 20, 2008 22.36 23.00 22.14 22.95 181,800 +0.27(+1.19%)
Feb 19, 2008 22.46 23.22 22.26 22.68 468,767 +0.48(+2.16%)
Feb 18, 2008 22.12 22.41 21.76 22.20 0 +0.00(+0.00%)
Feb 15, 2008 22.12 22.41 21.76 22.20 217,000 -0.09(-0.40%)
Feb 14, 2008 21.90 22.53 20.66 22.29 1,037,408 -0.69(-3.00%)
Feb 13, 2008 21.45 23.38 21.45 22.98 621,197 +1.76(+8.29%)
Feb 12, 2008 20.02 21.65 19.57 21.22 306,200 +1.25(+6.26%)
Feb 11, 2008 19.96 20.18 19.86 19.97 190,600 -0.12(-0.60%)
Feb 08, 2008 20.00 20.35 19.60 20.09 145,600 +0.08(+0.40%)
Feb 07, 2008 19.89 20.45 19.70 20.01 249,800 +0.12(+0.60%)
Feb 06, 2008 20.04 20.63 19.63 19.89 163,769 +0.07(+0.35%)
Feb 05, 2008 20.42 20.57 19.80 19.82 80,100 -1.01(-4.85%)
Feb 04, 2008 21.46 21.66 20.58 20.83 101,400 -0.65(-3.03%)
Feb 01, 2008 20.30 22.24 20.00 21.48 402,407 +1.31(+6.49%)
Jan 31, 2008 19.95 20.53 19.60 20.17 365,500 -0.14(-0.69%)
Jan 30, 2008 20.01 21.26 19.42 20.31 333,153 +0.20(+0.99%)
Jan 29, 2008 20.13 20.53 19.49 20.11 260,200 +0.13(+0.65%)
Jan 28, 2008 19.48 20.05 19.20 19.98 192,086 +0.43(+2.20%)
Jan 25, 2008 19.99 20.28 19.45 19.55 281,600 -0.08(-0.41%)
Jan 24, 2008 19.15 20.59 18.92 19.63 207,500 +0.54(+2.83%)
Jan 23, 2008 18.78 19.28 18.01 19.09 323,400 -0.09(-0.47%)
Jan 22, 2008 18.50 19.59 17.33 19.18 280,500 +0.11(+0.58%)
Jan 21, 2008 19.37 19.42 18.75 19.07 0 +0.00(+0.00%)
Jan 18, 2008 19.37 19.42 18.75 19.07 372,600 -0.26(-1.35%)
Jan 17, 2008 20.51 20.51 18.95 19.33 365,900 -1.08(-5.29%)
Jan 16, 2008 21.36 21.36 20.29 20.41 285,105 -0.88(-4.13%)
Jan 15, 2008 21.88 22.07 21.16 21.29 402,990 -0.93(-4.19%)
Jan 14, 2008 21.87 22.84 20.55 22.22 395,200 +0.54(+2.49%)
Jan 11, 2008 22.30 22.70 21.67 21.68 173,400 -0.78(-3.47%)
Jan 10, 2008 23.29 23.39 22.45 22.46 660,100 -0.81(-3.48%)
Jan 09, 2008 22.10 23.55 21.84 23.27 431,100 +1.17(+5.29%)
Jan 08, 2008 21.27 22.11 20.95 22.10 419,000 +0.91(+4.29%)
Jan 07, 2008 21.34 21.74 21.14 21.19 282,500 +0.13(+0.62%)
Jan 04, 2008 22.00 22.22 20.92 21.06 484,400 -1.02(-4.62%)
Jan 03, 2008 21.72 22.25 21.69 22.08 434,350 +0.51(+2.36%)
Jan 02, 2008 20.66 21.74 20.44 21.57 363,946 +0.96(+4.66%)
Jan 01, 2008 20.38 20.61 19.80 20.61 167,000 +0.00(+0.00%)
Dec 31, 2007 20.38 20.61 19.80 20.61 167,000 +0.06(+0.29%)
Dec 28, 2007 21.05 21.28 20.42 20.55 128,900 -0.20(-0.96%)
Dec 27, 2007 21.04 21.58 20.64 20.75 158,100 -0.50(-2.35%)
Dec 26, 2007 20.70 21.50 20.52 21.25 240,570 +0.41(+1.97%)
Dec 24, 2007 20.48 20.86 20.26 20.84 243,900 +0.26(+1.26%)
Dec 21, 2007 20.75 20.86 20.30 20.58 844,800 +0.17(+0.83%)
Dec 20, 2007 20.25 20.65 20.10 20.41 208,300 +0.33(+1.64%)
Dec 19, 2007 20.38 20.57 19.61 20.08 264,300 -0.26(-1.28%)
Dec 18, 2007 19.10 20.46 19.03 20.34 370,500 +1.36(+7.17%)
Dec 17, 2007 18.81 19.48 18.54 18.98 725,400 -0.02(-0.11%)
Dec 14, 2007 18.05 19.27 18.02 19.00 3,688,100 +0.81(+4.45%)
Dec 13, 2007 18.24 18.42 18.00 18.19 348,500 -0.35(-1.89%)
Dec 12, 2007 18.28 18.60 17.79 18.54 272,800 +0.66(+3.69%)
Dec 11, 2007 17.60 18.22 17.52 17.88 235,900 +0.27(+1.53%)
Dec 10, 2007 17.55 17.63 16.70 17.61 247,900 +0.20(+1.15%)
Dec 07, 2007 18.60 18.60 17.34 17.41 212,000 -1.86(-9.65%)
Dec 06, 2007 17.61 19.29 17.26 19.27 345,909 +1.48(+8.32%)
Dec 05, 2007 18.60 18.60 17.72 17.79 277,800 -0.34(-1.88%)
Dec 04, 2007 18.62 18.62 18.10 18.13 85,753 -0.42(-2.26%)
Dec 03, 2007 19.10 19.10 18.44 18.55 72,100 -0.31(-1.64%)
Nov 30, 2007 19.19 19.19 18.50 18.86 99,400 +0.07(+0.37%)
Nov 29, 2007 19.15 19.17 18.73 18.79 53,700 +0.03(+0.16%)
Nov 28, 2007 18.52 19.27 18.00 18.76 293,046 -0.33(-1.73%)
Nov 27, 2007 20.23 21.45 18.79 19.09 258,900 -0.84(-4.21%)
Nov 26, 2007 21.53 21.53 19.82 19.93 152,500 -1.31(-6.17%)
Nov 23, 2007 20.53 21.87 20.53 21.24 121,870 +0.67(+3.26%)
Nov 21, 2007 19.69 21.30 19.66 20.57 293,200 +0.92(+4.68%)
Nov 20, 2007 18.01 19.68 17.90 19.65 198,200 +1.58(+8.74%)
Nov 19, 2007 18.36 18.78 17.98 18.07 61,600 -0.47(-2.54%)
Nov 16, 2007 18.38 18.92 18.00 18.54 190,600 +0.04(+0.22%)
Nov 15, 2007 17.56 18.56 17.54 18.50 280,200 +0.90(+5.11%)
Nov 14, 2007 18.90 18.95 17.46 17.60 239,300 -0.80(-4.35%)
Nov 13, 2007 18.13 18.40 17.31 18.40 122,000 +0.28(+1.55%)
Nov 12, 2007 18.43 18.47 17.12 18.12 163,100 -0.44(-2.37%)
Nov 09, 2007 18.82 18.82 18.30 18.56 155,200 -0.33(-1.75%)
Nov 08, 2007 19.10 19.10 18.67 18.89 140,800 -0.12(-0.63%)
Nov 07, 2007 19.25 19.99 18.77 19.01 246,700 -0.39(-2.01%)
Nov 06, 2007 19.78 19.78 18.65 19.40 91,500 -0.38(-1.92%)
Nov 05, 2007 19.97 20.22 19.74 19.78 270,810 -0.16(-0.80%)
Nov 02, 2007 19.98 20.00 19.28 19.94 120,300 +0.02(+0.10%)
Nov 01, 2007 19.45 20.08 19.00 19.92 196,200 +0.43(+2.21%)
Oct 31, 2007 20.80 20.80 19.23 19.49 201,500 -0.97(-4.74%)
Oct 30, 2007 21.65 22.17 20.35 20.46 146,900 -1.53(-6.96%)
Oct 29, 2007 21.80 22.30 20.87 21.99 196,600 +0.62(+2.90%)
Oct 26, 2007 20.03 21.75 19.71 21.37 149,100 +1.63(+8.26%)
Oct 25, 2007 19.51 19.98 19.50 19.74 242,200 -0.42(-2.08%)
Oct 24, 2007 20.00 20.18 19.31 20.16 103,600 +0.21(+1.05%)
Oct 23, 2007 19.75 20.00 19.11 19.95 374,600 +0.39(+1.99%)
Oct 22, 2007 19.58 20.50 19.33 19.56 165,300 -0.09(-0.46%)
Oct 19, 2007 19.68 20.07 19.31 19.65 242,800 -0.08(-0.41%)
Oct 18, 2007 19.06 19.74 18.95 19.73 117,000 +0.87(+4.61%)
Oct 17, 2007 19.01 19.37 18.70 18.86 1,175,200 +0.04(+0.21%)
Oct 16, 2007 18.20 18.94 18.10 18.82 409,000 +0.79(+4.38%)
Oct 15, 2007 18.46 18.50 17.77 18.03 100,000 -0.43(-2.33%)
Oct 12, 2007 18.64 18.83 18.35 18.46 216,600 -0.14(-0.75%)
Oct 11, 2007 17.55 18.69 17.44 18.60 713,200 +1.06(+6.04%)
Oct 10, 2007 17.00 17.55 16.51 17.54 366,300 +0.47(+2.75%)
Oct 09, 2007 16.80 17.18 16.01 17.07 156,500 +0.37(+2.22%)
Oct 08, 2007 17.24 17.43 16.70 16.70 160,600 -0.55(-3.19%)
Oct 05, 2007 17.15 17.31 16.71 17.25 154,600 +0.30(+1.77%)
Oct 04, 2007 16.40 17.24 16.26 16.95 210,800 +0.53(+3.23%)
Oct 03, 2007 16.00 16.55 16.00 16.42 220,100 +0.39(+2.43%)
Oct 02, 2007 15.71 16.34 15.71 16.03 130,600 +0.23(+1.46%)
Oct 01, 2007 14.79 16.21 14.30 15.80 298,900 +0.99(+6.68%)
Sep 28, 2007 15.30 15.50 14.81 14.81 1,450,100 -0.61(-3.96%)
Sep 27, 2007 16.17 16.38 15.15 15.42 203,200 -0.68(-4.22%)
Sep 26, 2007 16.00 16.39 16.00 16.10 301,100 +0.45(+2.88%)
Sep 25, 2007 16.14 16.14 15.65 15.65 67,900 -0.52(-3.22%)
Sep 24, 2007 16.23 16.44 16.02 16.17 214,700 +0.04(+0.25%)
Sep 21, 2007 15.94 16.32 15.75 16.13 489,600 +0.28(+1.77%)
Sep 20, 2007 15.74 15.91 15.65 15.85 44,200 +0.15(+0.96%)
Sep 19, 2007 15.30 15.70 15.00 15.70 72,100 +0.30(+1.95%)
Sep 18, 2007 15.59 15.91 15.25 15.40 391,600 -0.30(-1.91%)
Sep 17, 2007 15.84 15.90 15.65 15.70 517,600 -0.19(-1.20%)
Sep 14, 2007 15.55 16.00 15.47 15.89 210,200 +0.34(+2.19%)
Sep 13, 2007 15.34 15.56 15.22 15.55 459,700 +0.33(+2.17%)
Sep 12, 2007 15.29 15.50 15.10 15.22 216,000 +0.02(+0.13%)
Sep 11, 2007 14.84 15.95 14.84 15.20 126,600 +0.37(+2.49%)
Sep 10, 2007 14.53 15.29 14.50 14.83 358,900 +0.33(+2.28%)
Sep 07, 2007 14.50 14.70 14.25 14.50 93,800 +0.00(+0.00%)
Sep 06, 2007 14.53 14.78 13.95 14.50 73,600 -0.05(-0.34%)
Sep 05, 2007 13.77 15.00 13.10 14.55 451,200 +0.80(+5.82%)
Sep 04, 2007 12.68 13.80 12.50 13.75 154,200 +1.06(+8.35%)
Aug 31, 2007 12.69 12.82 12.53 12.69 22,600 +0.15(+1.20%)
Aug 30, 2007 12.61 12.85 12.54 12.54 38,100 -0.23(-1.80%)
Aug 29, 2007 12.76 13.20 12.76 12.77 47,400 +0.01(+0.08%)
Aug 28, 2007 13.16 13.20 12.76 12.76 17,800 -0.34(-2.60%)
Aug 27, 2007 12.99 13.10 12.60 13.10 104,900 +0.11(+0.85%)
Aug 24, 2007 12.83 13.00 12.77 12.99 40,200 +0.09(+0.70%)
Aug 23, 2007 12.51 12.99 12.50 12.90 351,400 +0.27(+2.14%)
Aug 22, 2007 12.99 12.99 12.50 12.63 158,900 -0.27(-2.09%)
Aug 21, 2007 12.70 13.00 12.56 12.90 280,800 +0.15(+1.18%)
Aug 20, 2007 12.89 12.89 12.45 12.75 88,600 -0.25(-1.92%)
Aug 17, 2007 12.49 13.00 12.49 13.00 297,300 +0.30(+2.36%)
Aug 16, 2007 12.60 12.73 12.50 12.70 78,900 -0.18(-1.40%)
Aug 15, 2007 12.99 13.10 12.60 12.88 298,900 -0.13(-1.00%)
Aug 14, 2007 13.45 13.49 12.81 13.01 45,600 -0.06(-0.46%)
Aug 13, 2007 12.91 13.21 12.90 13.07 240,400 +0.26(+2.03%)
Aug 10, 2007 12.72 13.20 12.61 12.81 236,000 -0.13(-1.00%)
Aug 09, 2007 12.45 13.10 12.27 12.94 131,900 +0.06(+0.47%)
Aug 08, 2007 12.65 13.00 12.52 12.88 225,500 +0.28(+2.22%)
Aug 07, 2007 12.64 12.90 12.37 12.60 450,100 -0.10(-0.79%)
Aug 06, 2007 13.00 13.23 12.07 12.70 796,500 -0.68(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.