CXO - Concho Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019104.12104.4298.68101.23101.232,639,000
May 23, 2019107.99107.99101.15102.87102.872,369,000
May 22, 2019114.87114.87109.60109.87109.871,728,200
May 21, 2019112.75116.92112.75115.60115.601,260,900
May 20, 2019112.90113.31111.66112.18112.181,455,100
May 17, 2019112.99114.30112.21112.90112.901,311,300
May 16, 2019113.86115.19113.77114.03114.03963,000
May 15, 2019110.48113.87110.21113.28113.28975,700
May 14, 2019111.97113.31111.60111.92111.921,447,200
May 13, 2019111.26112.77109.87111.28111.281,289,800
May 10, 2019110.56112.85108.40112.45112.452,107,600
May 09, 2019109.01112.07107.41110.92110.921,827,700
May 09, 20190.125 Dividend
May 08, 2019105.60112.02105.60110.16110.042,434,000
May 07, 2019106.47107.29103.50106.20106.082,783,400
May 06, 2019107.52108.94106.12107.90107.782,363,000
May 03, 2019105.74110.63105.74109.49109.372,595,900
May 02, 2019108.29108.83103.91104.86104.743,804,500
May 01, 2019115.95117.37108.74108.77108.653,854,300
Apr 30, 2019116.80117.20114.16115.38115.252,890,600
Apr 29, 2019117.21117.96115.68115.97115.841,527,700
Apr 26, 2019119.61119.97116.04118.11117.982,894,600
Apr 25, 2019120.94123.02120.05121.01120.872,216,500
Apr 24, 2019124.08124.53120.83121.18121.043,611,200
Apr 23, 2019120.25123.30119.09122.55122.412,937,400
Apr 22, 2019118.57120.46116.82120.24120.102,598,300
Apr 18, 2019114.30117.10113.73116.96116.831,891,900
Apr 17, 2019116.76117.42113.84114.55114.421,715,700
Apr 16, 2019115.52116.93114.36115.89115.761,383,600
Apr 15, 2019113.33117.54112.96115.44115.312,418,400
Apr 12, 2019114.03117.31112.69113.89113.764,189,800
Apr 11, 2019107.19107.37101.60104.73104.613,948,900
Apr 10, 2019108.40109.12107.40107.74107.621,621,700
Apr 09, 2019111.53111.53107.51108.09107.971,651,800
Apr 08, 2019110.77113.10110.52112.00111.872,561,800
Apr 05, 2019109.55110.27108.26109.83109.714,722,400
Apr 04, 2019108.85109.25106.32109.21109.091,704,000
Apr 03, 2019112.23112.37107.40108.87108.752,218,500
Apr 02, 2019112.32113.41111.12111.59111.46967,000
Apr 01, 2019112.07113.85110.80112.11111.981,497,700
Mar 29, 2019113.08113.76110.57110.96110.831,363,700
Mar 28, 2019106.35111.72106.35111.31111.181,439,800
Mar 27, 2019107.59109.62106.94108.95108.831,168,300
Mar 26, 2019106.76109.92106.50108.42108.301,303,800
Mar 25, 2019104.11105.57103.00105.15105.031,105,800
Mar 22, 2019108.34108.47103.90104.51104.391,480,600
Mar 21, 2019109.11110.78107.66109.91109.79925,700
Mar 20, 2019105.92110.95105.92109.63109.511,700,800
Mar 19, 2019108.12108.47106.02106.50106.381,081,500
Mar 18, 2019104.04107.53103.54107.23107.111,645,000
Mar 15, 2019103.31103.92102.80103.55103.432,116,600
Mar 14, 2019102.14104.02102.14103.72103.601,281,400
Mar 13, 2019103.37103.74100.97102.10101.982,061,400
Mar 12, 2019100.86102.52100.19102.16102.041,574,700
Mar 11, 2019101.29101.8899.0499.8599.742,212,300
Mar 08, 2019100.00101.0598.11100.28100.171,485,700
Mar 07, 2019105.81106.00102.36102.47102.352,059,700
Mar 06, 2019107.95107.95104.70105.34105.221,908,600
Mar 05, 2019111.86111.86108.68108.75108.631,866,100
Mar 04, 2019111.67112.47108.82111.04110.911,504,700
Mar 01, 2019110.58111.80109.66111.02110.891,693,400
Feb 28, 2019111.34111.48108.21110.00109.882,047,400
Feb 28, 20190.125 Dividend
Feb 27, 2019108.79113.07108.64111.37111.121,780,800
Feb 26, 2019108.64109.54107.30108.47108.231,639,600
Feb 25, 2019105.50109.07105.36108.82108.572,960,100
Feb 22, 2019104.53107.38104.53106.04105.803,573,300
Feb 21, 2019112.11112.70103.32103.70103.475,864,000
Feb 20, 2019115.99116.19112.15112.45112.206,778,400
Feb 19, 2019121.81122.58119.48121.00120.732,961,100
Feb 15, 2019120.93123.40120.89122.97122.692,429,000
Feb 14, 2019118.66120.33118.01119.37119.101,400,500
Feb 13, 2019117.00120.42117.00119.51119.241,781,300
Feb 12, 2019117.94120.14116.00116.50116.242,093,500
Feb 11, 2019111.52116.62111.41116.41116.151,936,900
Feb 08, 2019112.75113.74109.76112.65112.402,055,100
Feb 07, 2019115.87116.04111.13112.75112.501,469,300
Feb 06, 2019116.89118.67116.31117.27117.01811,600
Feb 05, 2019119.81119.98117.43118.03117.761,924,800
Feb 04, 2019118.68120.15117.37119.98119.711,038,300
Feb 01, 2019120.63121.82119.56120.19119.921,182,500
Jan 31, 2019121.49122.46119.09119.84119.571,552,200
Jan 30, 2019118.10121.19117.66121.02120.751,637,700
Jan 29, 2019118.27118.67116.97117.26117.001,029,400
Jan 28, 2019116.46116.95115.10115.99115.731,288,800
Jan 25, 2019117.18120.03116.46118.55118.281,297,100
Jan 24, 2019114.76117.55114.27116.08115.821,272,200
Jan 23, 2019119.02119.64113.49115.23114.972,578,100
Jan 22, 2019122.97122.97117.98118.31118.042,293,100
Jan 18, 2019126.47126.54123.00124.87124.592,902,200
Jan 17, 2019122.22126.31121.84125.22124.941,832,700
Jan 16, 2019122.87124.97122.25123.63123.352,089,500
Jan 15, 2019122.76123.94121.86122.43122.151,405,300
Jan 14, 2019118.85121.98118.51121.54121.271,238,900
Jan 11, 2019120.66121.78119.35120.45120.181,369,300
Jan 10, 2019121.84123.25120.39122.33122.051,617,000
Jan 09, 2019121.96124.88120.44122.94122.662,256,400
Jan 08, 2019116.68120.10116.68119.45119.182,664,800
Jan 07, 2019112.30116.01111.63115.02114.761,952,000
Jan 04, 2019108.96112.19107.37112.10111.852,053,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...