Concho Resources Inc. Historical Stock Prices

CXO 
$110.155
*  
0.445
0.4%
Get CXO Alerts
*Delayed - data as of Oct. 22, 2014 11:44 ET  -  Find a broker to begin trading CXO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CXO Real Time
 
 
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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:44  111.26  111.67  108.87  110.155 435,236
10/21/2014 106.8 110.71 106.73 110.6 1,515,913
10/20/2014 104.56 107.99 102.65 105.18 876,574
10/17/2014 107.49 110.05 102.855 104.84 2,853,353
10/16/2014 98.87 107.11 97.81 104.66 2,025,351
10/15/2014 94.91 102.11 93.19 101.74 2,574,954
10/14/2014 99.06 102.86 96.62 97.18 2,860,136
10/13/2014 105 107.03 97.7 97.92 3,864,373
10/10/2014 109.03 109.39 104.78 105.56 1,868,442
10/09/2014 112.96 114.26 109.35 109.46 1,758,386
10/08/2014 114.25 114.74 109.13 114.5 2,261,054
10/07/2014 115.38 117.47 114.65 115.14 1,713,922
10/06/2014 117.17 118.48 115.09 116.6 1,553,367
10/03/2014 120.28 121 116.78 116.92 1,248,333
10/02/2014 120.11 121.1 115.32 120.36 1,770,081
10/01/2014 125.7 128.05 120.34 121.44 1,932,723
09/30/2014 129.92 130.82 124.35 125.39 1,641,594
09/29/2014 125.26 130.45 125.08 130.07 1,466,466
09/26/2014 125.8 128.41 125.5 127.45 1,470,253
09/25/2014 127.7 127.7 124.11 126.23 1,085,399
09/24/2014 125.78 129.152 124.07 127.7 812,625
09/23/2014 126.5 128.31 124.99 125.83 1,293,984
09/22/2014 130.84 130.98 123.94 126.63 1,819,362
09/19/2014 133.22 134.39 131.56 131.71 1,099,220
09/18/2014 134.29 134.29 130.99 132.36 942,316
09/17/2014 134.39 136.1 133.91 134.28 999,093
09/16/2014 131.87 134.79 130.935 133.65 1,036,781
09/15/2014 130.05 133.12 129.05 131.51 693,745
09/12/2014 131.97 132.764 130 130.46 548,502
09/11/2014 129.54 133.075 128.41 132.9 1,012,079
09/10/2014 128.78 132.25 126.85 131.96 1,097,277
09/09/2014 130.49 132.31 128.43 129.35 857,781
09/08/2014 134.01 134.23 128.26 130.45 1,267,338
09/05/2014 134.86 136.38 133.61 135.72 873,791
09/04/2014 139.65 140.2497 133.35 135.06 1,494,782
09/03/2014 141.38 142.66 139.42 140.22 699,965
09/02/2014 141.85 142.0397 138.68 139.16 766,558
08/29/2014 140 143.1 139.52 142.04 857,442
08/28/2014 137.44 139.61 137.13 139 649,380
08/27/2014 137.83 138.97 135.61 137.5 697,416
08/26/2014 138.75 140.2866 137.22 137.72 1,221,557
08/25/2014 132.7 138.68 132.7 138.28 1,278,267
08/22/2014 133.09 133.47 131.91 132.29 904,148
08/21/2014 129.95 133.2 129.62 133.09 1,176,025
08/20/2014 127.91 130.415 126.95 130.3 837,251
08/19/2014 129.93 131.94 128.06 128.21 1,313,181
08/18/2014 129.67 130.35 128.27 129.28 809,771
08/15/2014 128.01 130.25 128.01 129.5 880,239
08/14/2014 131.5 131.5 127.32 127.95 1,599,606
08/13/2014 131.51 133.37 131.24 131.46 826,899
08/12/2014 133.75 134.77 130.16 130.91 1,097,749
08/11/2014 135 135.84 133.8 133.87 739,937
08/08/2014 130.91 133.63 130.11 133.33 1,164,560
08/07/2014 135.74 135.74 130.71 130.92 1,983,428
08/06/2014 136.13 139.56 134.04 136.22 1,556,682
08/05/2014 140.13 140.739 135.03 135.71 1,407,228
08/04/2014 137.74 142 136.78 141.2 1,204,446
08/01/2014 139.67 140.32 135.091 136.56 1,582,080
07/31/2014 144.02 144.02 140.11 140.8 1,090,975
07/30/2014 147.34 147.72 144 144.52 526,310
07/29/2014 144.22 146.9 144.22 145.9 473,359
07/28/2014 145.8 146.52 143.57 145.04 710,239
07/25/2014 146.31 146.9 144.79 146.37 970,676
07/24/2014 147.54 148.3 145.94 147.45 766,737
07/23/2014 147.35 147.83 145.59 147.21 574,026
07/22/2014 146.3 147.2 145.09 146.31 458,926
07/21/2014 144.86 145.85 144 145.38 555,641
07/18/2014 142.96 145.48 142.4 144.99 573,096
07/17/2014 145.01 147.3699 142.54 142.78 890,940
07/16/2014 143.2 145.88 142.46 145.53 977,015
07/15/2014 147.61 147.61 141.69 141.86 1,821,965
07/14/2014 147.31 148.43 146.43 148 760,987
07/11/2014 147.49 147.49 145.1101 146.56 1,561,607
07/10/2014 145.56 148.61 144.4 147.76 1,370,410
07/09/2014 143.98 148.19 143.5601 147.88 1,451,859
07/08/2014 142.25 144.64 141.5802 144.5 1,130,290
07/07/2014 141.38 142.73 140.46 142.43 808,046
07/03/2014 141.17 142.35 139.76 142.33 419,591
07/02/2014 142.12 143.88 139.77 140.38 892,082
07/01/2014 145.97 145.99 141.78 142.72 1,079,499
06/30/2014 141.95 144.61 141.76 144.5 1,270,829
06/27/2014 139.36 142.05 138.463 142.04 634,954
06/26/2014 139.79 139.79 137.18 139.18 630,896
06/25/2014 136.14 140.54 136.13 140.29 1,440,342
06/24/2014 142.37 142.99 136.01 136.39 1,288,146
06/23/2014 143.25 145.7 142.99 143.2 1,156,670
06/20/2014 141.33 143.26 140.08 143.26 1,123,417
06/19/2014 139.82 140.47 138.26 140.46 724,192
06/18/2014 137.95 139.42 137.26 139.3 954,790
06/17/2014 139.41 140.04 137.23 137.83 1,011,462
06/16/2014 141.83 142.12 139.86 140.09 769,546
06/13/2014 139.94 142.08 136.84 141.83 882,300
06/12/2014 138.77 142.15 137.81 138.77 1,316,714
06/11/2014 133.46 137.96 133.15 137.46 691,468
06/10/2014 133.36 134.5 133.33 133.88 702,410
06/09/2014 135.11 135.98 133.4 133.81 688,562
06/06/2014 134.36 135.96 133.76 134.83 596,781
06/05/2014 133.36 134.19 132.42 133.36 1,037,175
06/04/2014 132.64 134.46 131.24 133.77 631,868
06/03/2014 130.76 132.52 130.19 132.39 586,848
06/02/2014 131.55 132.53 130.17 131.19 537,097
05/30/2014 132.58 132.88 130.65 131.8 1,177,955
05/29/2014 130.27 133.33 130.19 133.25 1,162,033
05/28/2014 131.78 131.99 129.23 129.98 1,077,261
05/27/2014 131.22 132.22 129.77 131.56 537,224
05/23/2014 131.85 132.5 130.52 130.75 1,275,342
05/22/2014 132.57 134.36 131.99 132.25 573,962
05/21/2014 131.36 133.18 130.72 132.58 838,016
05/20/2014 130.5 131.29 129.31 131.01 534,851
05/19/2014 130.51 132.1899 130 130.57 768,538
05/16/2014 130.43 131.02 128.4902 130.1 769,296
05/15/2014 132.14 132.23 128.55 130.74 1,225,518
05/14/2014 132.16 134.24 131.99 132.49 1,802,666
05/13/2014 131.65 132.98 130.3 131.99 5,071,735
05/12/2014 133.05 134.37 129.11 129.94 2,720,397
05/09/2014 133.47 134.72 132.28 134.48 1,251,991
05/08/2014 134.5 135.28 133.3 133.61 1,861,929
05/07/2014 133.86 135.35 131.053 134.6 1,184,774
05/06/2014 131.22 132.18 129.5 131.22 923,184
05/05/2014 130.5 132.47 129.7 131.62 624,941
05/02/2014 130.22 132.27 129.63 131.65 495,854
05/01/2014 129.42 130.8 128.09 130.03 1,090,553
04/30/2014 129.84 130.66 128.06 130.45 1,219,359
04/29/2014 129.49 133.45 129.31 130.67 858,316
04/28/2014 128.67 130.03 125.06 127.9 1,652,712
04/25/2014 132.53 133.082 128.0201 128.7 1,224,508
04/24/2014 133.89 135.33 132.79 133.6 1,221,695
04/23/2014 131.45 133.55 131.39 132.72 1,280,985
04/22/2014 133.24 133.24 129.39 131.04 1,236,811
04/21/2014 133.43 133.85 131.3 133.39 962,990
04/17/2014 131.99 134 131.48 133.2 1,083,366
04/16/2014 131.31 132.66 130.39 131.97 1,120,202
04/15/2014 127.11 131.11 126.5548 129.71 1,571,301
04/14/2014 126.46 128.53 124.752 127.23 736,963
04/11/2014 123.31 126 122.94 125.32 829,579
04/10/2014 126.2 127.38 123.06 123.73 788,082
04/09/2014 125.79 126.95 123.62 126.88 659,630
04/08/2014 121.82 125.27 121.21 124.97 984,954
04/07/2014 124.15 124.71 120.568 121.35 680,258
04/04/2014 127.35 127.53 124.34 124.92 1,048,909
04/03/2014 125.44 128.38 124.74 125.85 1,378,675
04/02/2014 123.76 125.71 123.69 125.61 907,933
04/01/2014 123.16 124.35 121.36 124.31 1,169,990
03/31/2014 124.71 124.71 121.34 122.5 888,849
03/28/2014 122.62 125.15 122.41 124.35 1,172,759
03/27/2014 118.87 124.85 118.29 122.19 2,067,521
03/26/2014 120.27 120.7 118.26 118.33 688,022
03/25/2014 120.39 120.922 119.42 119.64 689,369
03/24/2014 120.85 121.87 118.1 119.48 1,315,055
03/21/2014 117.7 120.32 117.41 120.22 1,514,558
03/20/2014 116.37 117.35 115.6825 116.66 1,314,133
03/19/2014 119.3 119.87 116.55 117.05 906,280
03/18/2014 118.3 119.905 117.61 119.22 663,642
03/17/2014 118.35 119.1 117.1 118.07 727,869
03/14/2014 116.09 118.48 115.36 118.37 1,078,843
03/13/2014 117.12 118.09 115.93 116.13 803,284
03/12/2014 115.88 117.84 114.59 116.69 1,287,658
03/11/2014 120.5 121.42 117.23 117.62 1,027,304
03/10/2014 120.48 121.598 119.23 120.52 865,246
03/07/2014 121.85 123.35 120.55 121.6 1,203,873
03/06/2014 121.25 122.34 119.78 121.81 1,423,749
03/05/2014 122.75 123.35 120.1774 120.85 1,436,359
03/04/2014 122.79 123.38 121.5904 122.8 1,261,355
03/03/2014 120.81 123.05 119.65 122.45 1,423,968
02/28/2014 120.04 122.02 119.6 121.13 1,198,871
02/27/2014 117.18 119.96 117.06 119.9 943,748
02/26/2014 119.41 120 117.67 117.82 1,285,395
02/25/2014 118.18 119.06 115.54 119 1,632,531
02/24/2014 118.34 120.73 116.895 118.55 2,026,641
02/21/2014 116.19 117.08 114.48 114.7 1,644,718
02/20/2014 113.8 119 113.675 116.27 1,905,302
02/19/2014 114.94 115.68 113.11 114.83 1,824,138
02/18/2014 112.5 116.58 112.5 115.85 1,476,387
02/14/2014 110.85 112.2 110.25 111.99 912,919
02/13/2014 109.67 111.9557 108.64 110.69 1,407,794
02/12/2014 109.33 110.67 107.84 110.22 949,230
02/11/2014 107.97 109.7 106.86 108.46 1,344,797
02/10/2014 107.93 108.9 106.01 108.45 1,036,897
02/07/2014 105.69 110 105.69 108.14 2,582,072
02/06/2014 100.4701 104.96 100.4701 104.63 1,904,210
02/05/2014 101.2 101.2 98.8 100.34 1,443,481
02/04/2014 97.46 100.57 97.06 99.83 1,482,760
02/03/2014 97.67 98.81 95.53 96.41 1,168,113
01/31/2014 95.33 98.61 94.84 97.79 1,101,158
01/30/2014 96.44 97.7925 96.1 96.91 1,279,021
01/29/2014 96.43 97.39 94.51 95.78 984,671
01/28/2014 96.78 98.45 95.96 97.82 801,794
01/27/2014 96.76 97.2 94.83 96 952,583
01/24/2014 99.2 99.2 96.23 96.89 704,723
01/23/2014 101.33 102.24 99.05 99.51 894,187
01/22/2014 100.48 102.12 99.89 101.94 1,333,042
01/21/2014 98.92 100.83 98.64 99.39 1,329,480
01/17/2014 101.4899 101.4899 98.756 99.6 1,365,902
01/16/2014 99.2 101.71 99.07 100.8 996,325
01/15/2014 99.69 100.68 99.13 99.64 1,029,998
01/14/2014 96.51 99.91 96.51 99.26 1,178,672
01/13/2014 99.64 99.64 95.33 95.63 1,595,623
01/10/2014 99.07 100.69 98.44 98.9 1,210,468
01/09/2014 100.63 101.4 97.5 98.71 1,490,675
01/08/2014 101.3 102.75 99.61 100.61 1,416,849
01/07/2014 101.16 103.34 100.89 101.1 1,032,644
01/06/2014 102.82 102.82 100.1 100.4 1,158,530
01/03/2014 103.25 104.24 101.24 102.62 1,167,374
01/02/2014 106.44 108.84 101.42 103.14 1,815,364
12/31/2013 106.76 108.26 105.82 108 438,486
12/30/2013 108.29 108.91 106.08 106.46 672,367
12/27/2013 106.93 108.71 105.63 108.26 434,284
12/26/2013 106.57 107.63 105.56 106.28 382,972
12/24/2013 106.28 107.12 105.86 106.57 278,572
12/23/2013 106.88 107.7099 106.09 106.5 846,883
12/20/2013 105 107.25 104.73 106.47 973,639
12/19/2013 102.81 105.56 102.49 104.96 1,159,859
12/18/2013 101.95 104.75 101.03 103.27 1,096,164
12/17/2013 100.8 102.45 99.75 101.68 855,603
12/16/2013 100.48 101.59 99.74 100.72 899,421
12/13/2013 98.95 100.39 97.21 100.14 1,565,908
12/12/2013 98.21 100.22 98.17 99.78 928,893
12/11/2013 99.79 100.27 97.805 98.12 1,002,643
12/10/2013 99.76 102.23 98.7 100.02 1,562,602
12/09/2013 99.81 100.5 97.62 98.99 1,658,036
12/06/2013 104.8 105.37 99.27 99.6 1,634,722
12/05/2013 103.76 105.25 103.46 103.9 747,123
12/04/2013 103.89 105.89 102.67 105.04 1,085,692
12/03/2013 102.62 104.66 101.6 103.66 1,597,988
12/02/2013 104.7 104.7 101.87 102.82 966,612
11/29/2013 104.03 104.95 101.56 103.93 570,214
11/27/2013 106.35 107.85 103.73 104.17 841,770
11/26/2013 105.32 108.03 103.75 107.43 1,053,664
11/25/2013 105.63 105.68 101.91 104.67 956,171
11/22/2013 106.39 107.1899 104.72 106.09 966,135
11/21/2013 108.73 108.73 104.34 106.89 1,017,515
11/20/2013 107.33 107.65 103.42 104.24 1,143,318
11/19/2013 107.09 108.3 104.87 105.54 1,361,567
11/18/2013 111.33 111.345 106.02 107.09 864,263
11/15/2013 112.15 112.37 109.74 110.9 732,959
11/14/2013 111.43 111.52 107.92 111.14 1,008,014
11/13/2013 107.01 110.6 106.6575 110.38 1,099,341
11/12/2013 112.13 112.13 106.42 107.23 1,303,626
11/11/2013 110.89 113.15 109.94 112.54 1,500,783
11/08/2013 107.85 111.47 107.01 110.2 2,581,619
11/07/2013 107.25 109.36 99.99 105.8 4,086,363
11/06/2013 112.35 114.41 106.86 106.88 2,118,499
11/05/2013 111.93 113.5 109.76 111.26 1,616,407
11/04/2013 108.64 113.06 108.25 112.17 1,157,809
11/01/2013 110.55 111.06 106.151 107.77 1,714,712
10/31/2013 111.79 112.35 108.08 110.61 1,086,601
10/30/2013 114.72 116.9 109.89 112 1,679,443
10/29/2013 110.5 112.94 110.5 112.92 850,305
10/28/2013 112.94 112.97 109.77 110 1,137,255
10/25/2013 112.02 113.4 111.36 112.54 896,518
10/24/2013 108.53 112.47 107.27 112.02 1,566,669
10/23/2013 111.63 111.63 107.01 109.04 2,416,458
10/22/2013 118.98 119.535 113.06 113.13 2,048,951
10/21/2013 120.53 121.91 117.91 117.98 1,224,541
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?