CXO - Concho Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201964.7566.1463.7965.4465.441,081,262
Oct 22, 201963.6065.9163.3065.0565.051,588,500
Oct 21, 201962.2663.9862.2163.3863.381,413,800
Oct 18, 201963.4664.2262.2462.4562.451,863,300
Oct 17, 201964.9864.9862.7963.1463.142,801,200
Oct 16, 201965.6166.6664.6764.7764.771,418,400
Oct 15, 201965.6167.2164.9766.3266.321,254,400
Oct 14, 201964.4666.0564.2765.8265.821,834,200
Oct 11, 201965.0266.6663.9965.7465.741,597,000
Oct 10, 201963.3465.0162.7664.1964.191,975,300
Oct 09, 201962.9163.3362.0463.1663.161,996,400
Oct 08, 201962.3162.8661.3761.9561.952,474,800
Oct 07, 201964.9165.2563.1963.2763.272,023,300
Oct 04, 201964.8865.6963.6464.6064.601,996,800
Oct 03, 201962.7165.2762.5664.9064.902,445,200
Oct 02, 201964.2165.8662.9763.1063.102,968,400
Oct 01, 201968.6068.7664.5064.5064.502,303,800
Sep 30, 201968.5169.1767.7267.9067.901,383,500
Sep 27, 201967.4369.2567.0368.8068.801,746,800
Sep 26, 201969.4269.4468.0068.3568.351,791,400
Sep 25, 201970.5071.3669.1670.1670.161,430,600
Sep 24, 201972.3372.7770.9171.3771.371,588,300
Sep 23, 201971.7873.4771.5372.9172.911,405,900
Sep 20, 201973.2174.4472.5973.2373.233,634,700
Sep 19, 201974.0574.8672.1172.6872.681,744,700
Sep 18, 201973.1774.6172.2673.4673.461,844,100
Sep 17, 201975.5976.0771.1474.3874.382,919,100
Sep 16, 201978.9378.9373.9576.1576.154,899,500
Sep 13, 201973.5574.1171.4473.5673.561,737,800
Sep 12, 201973.0073.3471.4472.3972.393,133,100
Sep 11, 201975.3477.3074.1374.7574.752,016,200
Sep 10, 201974.9977.4374.4574.7774.772,250,900
Sep 09, 201970.5474.3070.4874.2474.242,370,400
Sep 06, 201969.8270.1568.4969.6869.684,079,600
Sep 05, 201973.5073.8970.1270.3670.363,900,300
Sep 04, 201971.0073.1870.3572.9772.973,330,500
Sep 03, 201971.7672.2369.2869.4469.447,471,300
Aug 30, 201972.7873.6371.6373.1573.152,209,500
Aug 29, 201971.2573.4070.7872.6772.671,539,500
Aug 28, 201969.5971.3169.1970.7370.731,334,600
Aug 27, 201969.8269.9868.2569.0269.021,282,700
Aug 26, 201970.8771.2868.7269.1969.191,118,300
Aug 23, 201971.5073.1369.5969.9669.962,150,400
Aug 22, 201973.1374.2572.6073.0573.051,407,700
Aug 21, 201973.2574.0171.5272.7672.761,362,600
Aug 20, 201972.3072.7771.1072.3372.333,048,800
Aug 19, 201973.1973.6272.2772.9872.981,569,400
Aug 16, 201969.5171.7969.3471.6371.632,829,500
Aug 15, 201968.9470.3168.4169.2669.262,335,000
Aug 14, 201969.0869.2167.3068.8768.873,347,200
Aug 13, 201970.2572.8769.7171.2271.222,185,400
Aug 12, 201971.3471.7069.7670.9870.982,402,900
Aug 09, 201973.5973.6471.8471.9171.912,096,500
Aug 08, 201969.4773.5169.3073.4173.415,159,500
Aug 08, 20190.125 Dividend
Aug 07, 201965.0969.4163.9268.0067.8810,101,600
Aug 06, 201969.4070.2266.2066.6466.526,437,900
Aug 05, 201970.7571.9669.6570.2370.104,567,000
Aug 02, 201976.0577.2172.7672.8572.728,016,800
Aug 01, 201978.7081.1372.9875.9775.8317,881,200
Jul 31, 201997.8699.4296.9397.6897.501,707,500
Jul 30, 201994.8598.5794.4297.9397.751,445,200
Jul 29, 201997.0197.5694.4495.1094.931,186,300
Jul 26, 201997.9198.3396.4097.1396.951,326,700
Jul 25, 2019103.58103.7498.0798.3198.131,660,900
Jul 24, 2019101.72104.88101.72102.26102.071,277,700
Jul 23, 2019100.71102.2099.90102.07101.88990,700
Jul 22, 2019101.69102.3299.64100.69100.501,169,800
Jul 19, 201998.94101.7997.97101.62101.431,975,800
Jul 18, 201997.9299.4697.4098.8498.662,510,400
Jul 17, 201998.5099.7098.0498.2298.042,097,100
Jul 16, 201999.3399.6997.3498.8098.621,608,800
Jul 15, 2019102.59103.0298.6899.0798.891,124,700
Jul 12, 2019102.44103.25101.65102.19102.00935,200
Jul 11, 2019103.14103.51101.86102.70102.511,102,500
Jul 10, 2019101.28103.25101.11103.00102.811,317,900
Jul 09, 2019100.40100.6198.82100.27100.091,338,000
Jul 08, 2019100.07102.0099.68100.85100.66893,900
Jul 05, 201998.69101.0198.69100.93100.741,055,500
Jul 03, 201999.4799.9798.5598.8098.62883,300
Jul 02, 2019103.01103.4898.5198.9798.791,774,600
Jul 01, 2019105.50105.94101.54103.40103.212,056,500
Jun 28, 2019102.19103.92102.12103.18102.992,261,000
Jun 27, 2019102.16104.05101.80101.84101.651,410,400
Jun 26, 2019103.57105.09102.52102.56102.371,569,900
Jun 25, 2019102.85103.32101.32102.09101.901,255,000
Jun 24, 2019106.76107.69102.79103.21103.021,441,700
Jun 21, 2019105.52107.45104.97106.87106.672,558,000
Jun 20, 2019104.99105.99103.35104.97104.782,211,200
Jun 19, 2019104.55105.47101.97102.58102.391,531,500
Jun 18, 2019102.00105.33102.00104.90104.711,960,600
Jun 17, 201997.72101.2797.43101.05100.861,326,600
Jun 14, 2019100.23100.6798.1798.3698.181,528,400
Jun 13, 201999.77100.4798.83100.35100.171,105,800
Jun 12, 201999.6699.8697.3698.1697.981,254,000
Jun 11, 2019100.90102.47100.48100.84100.651,330,000
Jun 10, 2019100.04101.0098.3499.5099.321,572,800
Jun 07, 2019100.61100.9298.99100.22100.042,458,700
Jun 06, 201999.03101.2598.17100.1099.922,165,900
Jun 05, 2019101.38101.3896.9598.4098.222,187,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...