CXO - Concho Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201998.94101.7997.97101.62101.621,975,800
Jul 18, 201997.9299.4697.4098.8498.842,510,400
Jul 17, 201998.5099.7098.0498.2298.222,097,100
Jul 16, 201999.3399.6997.3498.8098.801,608,800
Jul 15, 2019102.59103.0298.6899.0799.071,124,700
Jul 12, 2019102.44103.25101.65102.19102.19935,200
Jul 11, 2019103.14103.51101.86102.70102.701,102,500
Jul 10, 2019101.28103.25101.11103.00103.001,317,900
Jul 09, 2019100.40100.6198.82100.27100.271,338,000
Jul 08, 2019100.07102.0099.68100.85100.85893,900
Jul 05, 201998.69101.0198.69100.93100.931,055,500
Jul 03, 201999.4799.9798.5598.8098.80883,300
Jul 02, 2019103.01103.4898.5198.9798.971,774,600
Jul 01, 2019105.50105.94101.54103.40103.402,056,500
Jun 28, 2019102.19103.92102.12103.18103.182,261,000
Jun 27, 2019102.16104.05101.80101.84101.841,410,400
Jun 26, 2019103.57105.09102.52102.56102.561,569,900
Jun 25, 2019102.85103.32101.32102.09102.091,255,000
Jun 24, 2019106.76107.69102.79103.21103.211,441,700
Jun 21, 2019105.52107.45104.97106.87106.872,558,000
Jun 20, 2019104.99105.99103.35104.97104.972,211,200
Jun 19, 2019104.55105.47101.97102.58102.581,531,500
Jun 18, 2019102.00105.33102.00104.90104.901,960,600
Jun 17, 201997.72101.2797.43101.05101.051,326,600
Jun 14, 2019100.23100.6798.1798.3698.361,528,400
Jun 13, 201999.77100.4798.83100.35100.351,105,800
Jun 12, 201999.6699.8697.3698.1698.161,254,000
Jun 11, 2019100.90102.47100.48100.84100.841,330,000
Jun 10, 2019100.04101.0098.3499.5099.501,572,800
Jun 07, 2019100.61100.9298.99100.22100.222,458,700
Jun 06, 201999.03101.2598.17100.10100.102,165,900
Jun 05, 2019101.38101.3896.9598.4098.402,187,700
Jun 04, 2019100.42102.3498.73101.25101.251,668,000
Jun 03, 201998.77100.2998.0999.4699.461,288,000
May 31, 201996.0999.1395.8898.0198.011,893,900
May 30, 2019100.81100.9396.7798.1398.131,329,500
May 29, 201998.29100.7096.64100.49100.492,036,200
May 28, 2019101.60101.7599.51100.13100.131,534,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...