CXO: Historical Prices for CONCHO RESOURCES INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	42.10	43.06	41.61	43.00	378,600	43.00
24-Nov-09	41.88	42.01	40.61	41.97	619,900	41.97
23-Nov-09	42.09	43.49	41.25	41.50	728,800	41.50
20-Nov-09	40.24	41.19	40.24	40.64	539,000	40.64
19-Nov-09	41.58	41.90	40.68	41.00	481,800	41.00
18-Nov-09	42.58	42.58	41.75	42.02	454,700	42.02
17-Nov-09	42.65	42.67	41.67	42.39	452,500	42.39
16-Nov-09	42.00	43.14	41.85	42.84	416,600	42.84
13-Nov-09	40.95	41.88	40.68	41.40	710,500	41.40
12-Nov-09	41.45	41.62	40.55	41.11	889,900	41.11
11-Nov-09	43.50	43.50	41.05	41.44	1,210,100	41.44
10-Nov-09	43.21	43.98	42.01	42.84	899,700	42.84
9-Nov-09	41.55	43.35	41.03	43.33	1,044,300	43.33
6-Nov-09	41.02	42.16	40.64	41.15	808,000	41.15
5-Nov-09	40.33	42.19	39.84	41.37	1,322,500	41.37
4-Nov-09	40.85	41.00	39.60	40.23	1,011,600	40.23
3-Nov-09	37.51	40.25	37.25	40.23	1,436,600	40.23
2-Nov-09	38.31	39.34	37.00	38.01	1,420,000	38.01
30-Oct-09	39.24	39.30	37.50	38.11	1,703,600	38.11
29-Oct-09	35.97	39.42	35.84	39.12	1,415,100	39.12
28-Oct-09	38.33	38.45	35.62	35.70	825,000	35.70
27-Oct-09	38.58	39.43	38.33	38.88	536,600	38.88
26-Oct-09	39.13	40.02	38.24	38.52	953,800	38.52
23-Oct-09	39.73	39.88	38.49	38.90	911,900	38.90
22-Oct-09	41.10	41.10	39.00	39.50	1,077,800	39.50
21-Oct-09	40.81	41.93	40.81	40.96	842,500	40.96
20-Oct-09	41.62	42.27	40.78	41.24	454,100	41.24
19-Oct-09	42.00	42.24	41.26	41.58	884,100	41.58
16-Oct-09	41.88	43.02	41.73	42.12	937,300	42.12
15-Oct-09	40.20	42.19	39.94	42.14	1,074,900	42.14
14-Oct-09	39.99	40.65	39.93	40.31	1,015,700	40.31
13-Oct-09	38.10	39.62	37.55	39.48	478,700	39.48
12-Oct-09	38.76	39.25	37.78	38.11	512,600	38.11
9-Oct-09	38.38	38.67	37.65	38.50	329,000	38.50
8-Oct-09	38.07	39.60	38.07	38.57	676,900	38.57
7-Oct-09	37.24	38.37	37.24	37.87	443,600	37.87
6-Oct-09	36.63	37.88	35.21	37.74	863,100	37.74
5-Oct-09	34.66	36.79	33.71	36.41	556,000	36.41
2-Oct-09	34.51	35.25	34.00	34.84	423,400	34.84
1-Oct-09	36.06	36.06	34.83	34.94	403,200	34.94
30-Sep-09	36.74	37.12	35.47	36.32	408,300	36.32
29-Sep-09	36.48	36.98	35.94	36.24	250,800	36.24
28-Sep-09	35.35	36.77	35.23	36.50	294,000	36.50
25-Sep-09	35.99	36.39	35.02	35.27	736,000	35.27
24-Sep-09	37.40	37.40	35.79	36.46	529,000	36.46
23-Sep-09	37.42	37.87	36.96	37.20	762,000	37.20
22-Sep-09	36.50	37.73	36.50	37.57	660,400	37.57
21-Sep-09	34.93	36.09	34.42	35.95	671,000	35.95
18-Sep-09	37.00	37.10	35.40	35.50	1,992,000	35.50
17-Sep-09	37.59	37.86	36.85	36.96	752,300	36.96
16-Sep-09	38.51	38.70	37.41	37.73	1,198,700	37.73
15-Sep-09	35.99	38.64	35.90	38.39	1,294,100	38.39
14-Sep-09	36.48	37.00	35.74	35.78	627,100	35.78
11-Sep-09	36.56	37.90	36.56	36.79	931,500	36.79
10-Sep-09	36.04	36.39	35.60	36.33	695,200	36.33
9-Sep-09	35.25	36.33	34.95	35.98	1,097,700	35.98
8-Sep-09	33.51	35.09	33.49	35.07	1,182,600	35.07
4-Sep-09	32.75	33.26	32.59	33.00	279,200	33.00
3-Sep-09	32.40	32.66	31.64	32.54	325,300	32.54
2-Sep-09	31.21	32.34	31.00	32.07	568,900	32.07
1-Sep-09	32.29	32.73	31.04	31.25	783,100	31.25
31-Aug-09	33.11	33.14	32.19	32.59	298,600	32.59
28-Aug-09	33.86	34.00	33.06	33.74	251,800	33.74
27-Aug-09	32.91	33.53	32.26	33.33	421,600	33.33
26-Aug-09	33.09	33.27	32.51	33.07	391,700	33.07
25-Aug-09	34.49	34.50	33.09	33.20	533,800	33.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions