Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:13PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Clayton Williams Energy Inc. (CWEI)

At 4:00PM ET: 27.93   0.60 (2.20%)

MORE ON CWEI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 28.05 28.69 26.89 27.93 36,300 27.93 20-Nov-09 26.50 27.45 26.43 27.33 39,700 27.33 19-Nov-09 27.45 27.45 26.39 26.57 53,700 26.57 18-Nov-09 27.54 28.27 27.27 27.85 39,400 27.85 17-Nov-09 27.28 27.93 26.93 27.18 27,600 27.18 16-Nov-09 27.19 27.71 27.04 27.54 59,400 27.54 13-Nov-09 26.99 27.28 26.47 26.88 40,200 26.88 12-Nov-09 26.50 27.22 26.35 26.50 66,500 26.50 11-Nov-09 27.30 27.86 26.42 26.61 63,400 26.61 10-Nov-09 27.25 27.81 26.50 26.82 48,100 26.82 9-Nov-09 27.88 28.18 27.05 27.33 80,500 27.33 6-Nov-09 27.53 28.18 27.23 27.38 38,400 27.38 5-Nov-09 26.76 28.27 26.76 27.88 55,100 27.88 4-Nov-09 24.84 28.50 24.84 26.55 98,900 26.55 3-Nov-09 25.24 26.65 24.75 26.14 47,200 26.14 2-Nov-09 26.36 27.58 24.67 25.65 49,200 25.65 30-Oct-09 26.93 27.52 25.70 26.20 92,900 26.20 29-Oct-09 25.85 27.43 25.66 27.37 51,600 27.37 28-Oct-09 27.95 27.95 25.08 25.43 102,200 25.43 27-Oct-09 27.56 28.74 27.40 28.04 76,800 28.04 26-Oct-09 29.17 30.54 27.19 27.64 91,400 27.64 23-Oct-09 31.28 31.28 28.83 29.35 71,100 29.35 22-Oct-09 31.76 31.84 30.50 31.18 40,000 31.18 21-Oct-09 32.01 33.12 31.64 31.96 47,200 31.96 20-Oct-09 33.18 33.18 31.81 32.20 40,300 32.20 19-Oct-09 33.00 33.35 32.26 33.21 46,000 33.21 16-Oct-09 32.70 33.09 32.40 32.80 65,400 32.80 15-Oct-09 31.45 33.36 31.38 33.18 97,100 33.18 14-Oct-09 31.57 31.66 30.93 31.62 32,200 31.62 13-Oct-09 31.16 31.25 30.42 31.05 36,600 31.05 12-Oct-09 30.96 31.94 30.82 31.12 47,000 31.12 9-Oct-09 30.97 31.00 30.28 30.58 40,100 30.58 8-Oct-09 30.39 31.45 29.63 30.96 57,500 30.96 7-Oct-09 29.50 30.16 29.50 29.99 43,700 29.99 6-Oct-09 29.44 30.21 28.35 29.70 51,200 29.70 5-Oct-09 28.10 29.19 27.88 28.86 66,100 28.86 2-Oct-09 27.52 28.79 26.02 28.01 88,200 28.01 1-Oct-09 30.01 30.29 27.90 28.11 71,300 28.11 30-Sep-09 30.00 30.80 29.03 30.12 69,400 30.12 29-Sep-09 30.27 30.27 29.01 29.76 31,600 29.76 28-Sep-09 30.15 30.50 29.56 30.14 35,800 30.14 25-Sep-09 29.50 30.60 29.50 29.79 38,800 29.79 24-Sep-09 30.65 30.65 29.11 29.21 48,300 29.21 23-Sep-09 31.25 31.50 30.41 30.41 71,400 30.41 22-Sep-09 30.45 31.84 30.45 31.28 53,100 31.28 21-Sep-09 29.76 29.83 28.22 29.62 73,000 29.62 18-Sep-09 30.25 30.48 29.23 30.29 83,600 30.29 17-Sep-09 30.40 30.81 29.93 30.09 107,500 30.09 16-Sep-09 27.80 31.05 27.80 30.44 187,100 30.44 15-Sep-09 25.58 27.82 25.55 27.59 95,900 27.59 14-Sep-09 25.21 25.74 24.91 25.57 65,200 25.57 11-Sep-09 24.79 25.95 24.62 25.47 134,500 25.47 10-Sep-09 22.87 24.50 21.50 24.46 131,400 24.46 9-Sep-09 21.36 22.83 21.36 22.57 74,200 22.57 8-Sep-09 20.66 21.67 20.31 21.32 113,000 21.32 4-Sep-09 19.33 20.40 19.21 20.17 64,500 20.17 3-Sep-09 18.89 19.34 18.62 19.33 91,500 19.33 2-Sep-09 18.38 18.67 17.87 18.37 51,600 18.37 1-Sep-09 19.57 20.06 18.29 18.42 146,600 18.42 31-Aug-09 19.49 19.86 19.15 19.80 82,700 19.80 28-Aug-09 20.54 20.54 19.47 19.83 36,200 19.83 27-Aug-09 19.82 20.48 19.31 20.33 47,200 20.33 26-Aug-09 19.50 20.00 19.05 19.80 132,300 19.80 25-Aug-09 20.13 20.47 19.93 20.22 80,400 20.22 24-Aug-09 19.42 20.00 19.25 19.93 84,900 19.93 21-Aug-09 19.05 19.46 18.60 19.27 69,000 19.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions