Clayton Williams Energy, Inc. Historical Stock Prices

CWEI 
$112.5
*  
3.37
2.91%
Get CWEI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CWEI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CWEI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  115.06  118.40  111.73  112.50 161,161
07/28/2014 125.96 125.96 114.31 115.87 167,958
07/25/2014 125.3 135.6 125.3 126.29 152,670
07/24/2014 140 140 131.1 133.02 226,572
07/23/2014 139.9 142.28 137.03 141.43 76,978
07/22/2014 135.07 139.43 133.08 138.97 96,840
07/21/2014 129.66 134.77 128.96 134.2 67,709
07/18/2014 129.58 131.51 128.75 131.03 44,428
07/17/2014 134.03 135.9594 129.25 130.12 77,372
07/16/2014 126.25 134.37 126.0968 133.72 103,225
07/15/2014 131.02 132.38 123.41 124.63 75,116
07/14/2014 130.3 133.83 129.785 131.99 41,587
07/11/2014 130.95 131.48 126.86 129.88 53,952
07/10/2014 130.36 130.79 126 129.92 111,746
07/09/2014 135.81 135.81 132.42 133.04 56,942
07/08/2014 133.82 135.7725 130.34 135.02 57,247
07/07/2014 137.41 138.86 133.73 134.03 40,767
07/03/2014 138.38 138.71 135.82 136.86 19,131
07/02/2014 136.58 138.9 133.85 138.34 86,883
07/01/2014 136.82 140.24 136 136.54 77,175
06/30/2014 139.87 139.87 134.67 137.37 77,755
06/27/2014 133.4 141.06 132.24 139.56 187,472
06/26/2014 130.71 135.16 126.64 134.5 69,618
06/25/2014 124.92 130.71 124.07 130.5 80,598
06/24/2014 134.68 136.25 123.15 124.5 122,785
06/23/2014 137.11 138.205 134.04 134.57 48,649
06/20/2014 137.13 140.88 133.31 136.66 247,864
06/19/2014 127.7 136.35 127.03 136 90,682
06/18/2014 124 128.16 122.12 127.63 68,400
06/17/2014 125.18 126.3 123.27 123.31 46,208
06/16/2014 127.67 128.5 124.891 125.29 49,380
06/13/2014 127 128.46 123.62 128.08 47,229
06/12/2014 122.02 127.3651 122.02 126.99 62,192
06/11/2014 120.74 123.289 120.29 121.8 25,563
06/10/2014 123.76 123.76 119.39 121.87 30,333
06/09/2014 123.36 125.8 122.7 123.76 35,043
06/06/2014 122.49 124.99 119.74 123.73 39,535
06/05/2014 120.23 122.12 117.56 121.62 46,641
06/04/2014 120.38 120.966 117.9181 120.18 42,305
06/03/2014 120 122.14 118.1101 121.09 62,095
06/02/2014 125.25 125.25 120.06 120.22 70,432
05/30/2014 127.09 127.84 124.31 124.59 65,170
05/29/2014 127.38 128.594 125.06 126.5 41,484
05/28/2014 124.66 127 122.86 126.12 54,813
05/27/2014 125.26 127.41 122.265 124 65,158
05/23/2014 124.49 125.625 122.84 123.99 41,241
05/22/2014 128.6 129.39 124.606 124.78 38,399
05/21/2014 126.05 129.75 125.72 127.76 40,515
05/20/2014 129.11 129.66 124.63 125.89 45,929
05/19/2014 124.16 129.23 124.16 129 59,933
05/16/2014 126.7 126.7 123.38 124.06 38,831
05/15/2014 123.32 127.38 121.48 126.88 100,967
05/14/2014 128.6 129.5125 124.26 124.79 87,177
05/13/2014 130.2 130.945 128.16 129.81 95,689
05/12/2014 129.43 133.674 128.43 131.44 86,089
05/09/2014 133.67 134.96 128.24 129.94 94,950
05/08/2014 143.17 145 133.78 134 114,127
05/07/2014 143.62 145.54 139.5175 144 96,530
05/06/2014 143.76 146.93 142.14 143 46,428
05/05/2014 140 144.6 138.01 143.76 40,976
05/02/2014 143.31 143.63 140.53 141.46 44,714
05/01/2014 145.27 146.35 141.27 142.87 70,324
04/30/2014 141.23 144.5 139.67 144.48 76,809
04/29/2014 141.93 144.6299 140.37 141.14 55,222
04/28/2014 146.22 146.46 138.3 140.69 94,655
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?