Concho Resources Inc (NY: CXO )

65.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 69.12 69.12 64.60 65.60 18,053,800 -4.20(-6.02%)
Jan 14, 2021 68.66 70.44 68.25 69.80 3,944,757 +1.20(+1.75%)
Jan 13, 2021 68.96 69.20 67.99 68.60 2,805,573 -0.59(-0.85%)
Jan 12, 2021 67.14 69.53 66.72 69.19 1,894,602 +2.99(+4.52%)
Jan 11, 2021 63.70 66.67 63.38 66.20 956,102 +1.04(+1.60%)
Jan 08, 2021 65.67 66.33 64.50 65.16 1,237,100 -0.01(-0.02%)
Jan 07, 2021 64.03 65.63 63.60 65.17 1,321,395 +1.69(+2.66%)
Jan 06, 2021 61.82 64.09 61.17 63.48 2,343,783 +2.45(+4.01%)
Jan 05, 2021 58.42 62.55 58.36 61.03 1,892,645 +3.34(+5.79%)
Jan 04, 2021 59.07 59.34 57.19 57.69 1,657,194 -0.66(-1.13%)
Dec 31, 2020 58.35 58.35 58.35 803,711 +0.09(+0.15%)
Dec 30, 2020 56.74 58.37 56.58 58.26 803,711 +1.37(+2.41%)
Dec 29, 2020 57.50 58.11 56.42 56.89 1,343,225 -0.29(-0.51%)
Dec 28, 2020 57.45 58.90 56.90 57.18 1,258,584 -0.28(-0.49%)
Dec 24, 2020 58.33 58.33 56.75 57.46 467,000 -0.89(-1.53%)
Dec 23, 2020 57.33 59.30 57.26 58.35 1,483,898 +1.58(+2.78%)
Dec 22, 2020 58.40 58.62 56.61 56.77 1,874,593 -1.80(-3.07%)
Dec 21, 2020 57.71 59.51 56.65 58.57 2,526,178 -0.99(-1.66%)
Dec 18, 2020 61.00 61.38 59.24 59.56 4,147,900 -1.51(-2.47%)
Dec 17, 2020 62.23 62.23 60.56 61.07 1,576,727 -0.53(-0.86%)
Dec 16, 2020 62.50 62.50 61.34 61.60 1,486,362 -0.69(-1.11%)
Dec 15, 2020 61.89 62.54 60.70 62.29 1,319,370 +0.70(+1.14%)
Dec 14, 2020 64.28 64.45 61.49 61.59 1,755,016 -1.68(-2.66%)
Dec 11, 2020 63.40 63.74 62.82 63.27 3,121,200 -0.69(-1.08%)
Dec 10, 2020 61.60 64.39 61.60 63.96 2,289,370 +1.83(+2.95%)
Dec 09, 2020 62.94 63.33 60.74 62.13 1,929,163 -0.05(-0.08%)
Dec 08, 2020 61.24 63.27 60.72 62.18 1,611,105 -0.17(-0.27%)
Dec 07, 2020 63.34 63.34 61.90 62.35 2,565,004 -2.09(-3.24%)
Dec 04, 2020 61.53 64.59 61.38 64.44 2,784,100 +4.42(+7.36%)
Dec 03, 2020 58.46 61.33 57.69 60.02 2,866,817 +1.88(+3.23%)
Dec 02, 2020 56.69 59.61 56.42 58.14 3,366,682 +1.23(+2.16%)
Dec 01, 2020 59.44 59.47 56.88 56.91 2,978,897 -0.57(-0.99%)
Nov 30, 2020 61.02 61.02 57.43 57.48 3,598,567 -4.54(-7.32%)
Nov 27, 2020 62.98 63.72 61.52 62.02 782,900 -1.35(-2.13%)
Nov 25, 2020 63.68 64.52 63.01 63.37 2,904,500 -1.16(-1.80%)
Nov 24, 2020 64.04 65.85 63.66 64.53 4,096,038 +2.56(+4.13%)
Nov 23, 2020 58.54 62.13 58.42 61.97 3,659,931 +4.52(+7.87%)
Nov 20, 2020 56.88 57.83 56.70 57.45 2,554,400 +0.21(+0.37%)
Nov 19, 2020 56.20 57.47 55.59 57.24 2,102,381 +0.58(+1.02%)
Nov 18, 2020 56.50 59.22 55.95 56.66 3,746,734 +0.43(+0.76%)
Nov 17, 2020 54.21 56.67 53.91 56.23 3,142,741 +1.07(+1.94%)
Nov 16, 2020 53.57 55.24 52.75 55.16 3,702,783 +3.94(+7.69%)
Nov 13, 2020 49.48 51.49 49.48 51.22 4,645,000 +1.95(+3.96%)
Nov 12, 2020 50.14 51.03 48.66 49.27 2,562,977 -1.88(-3.68%)
Nov 11, 2020 52.08 52.43 50.77 51.15 3,700,026 -0.35(-0.68%)
Nov 10, 2020 49.50 51.50 48.67 51.50 3,467,541 +2.97(+6.12%)
Nov 09, 2020 47.99 50.69 47.69 48.53 4,259,750 +6.14(+14.48%)
Nov 06, 2020 43.61 44.36 42.06 42.39 2,435,900 -1.24(-2.84%)
Nov 05, 2020 43.55 44.74 43.41 43.63 2,882,823 -0.55(-1.24%)
Nov 04, 2020 42.63 44.42 42.29 44.18 4,592,423 +1.75(+4.12%)
Nov 03, 2020 44.43 44.49 42.18 42.43 2,973,356 -1.34(-3.06%)
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.