Historical Stock Prices

CXO 
$106.56
*  
1.89
1.74%
Get CXO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CXO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 107.55 108.4 106.37 106.56 1,731,270
07/30/2015 107.46 112.59 107.16 108.45 3,875,928
07/29/2015 101.99 107.43 101.33 106.78 2,506,288
07/28/2015 99.97 102.45 98.91 102.19 2,390,170
07/27/2015 101.15 101.77 98.03 99.19 2,345,074
07/24/2015 105.43 106.02 102.57 103.01 1,738,698
07/23/2015 105.71 106.92 104.2 105.62 1,913,006
07/22/2015 104.44 105.7 102.94 105.41 1,780,865
07/21/2015 103.52 106.52 103.52 104.18 1,238,162
07/20/2015 104.83 105.56 101.84 102.65 2,343,238
07/17/2015 107.27 107.56 104.82 105.04 1,309,035
07/16/2015 109.08 109.42 106.83 107.51 1,105,717
07/15/2015 110.28 111.46 107 108.1 1,100,990
07/14/2015 109.52 112.2 109.1 111.25 1,364,565
07/13/2015 108.5 110.36 107.5 110.17 1,131,771
07/10/2015 110.99 111.695 108 108.44 904,188
07/09/2015 107.94 111.21 107.94 109.73 906,799
07/08/2015 108.72 109.57 106.77 106.85 1,669,903
07/07/2015 107.5 109.58 103.97 109.49 3,047,427
07/06/2015 110.09 111.36 107.26 107.39 1,629,211
07/02/2015 112.03 113.23 111.7191 112.37 1,141,989
07/01/2015 113.9 115.13 111.55 111.61 2,146,571
06/30/2015 113.29 114.43 112.2 113.86 1,615,794
06/29/2015 111.29 113.95 110.441 111.97 2,035,990
06/26/2015 116.43 116.52 112.13 112.59 5,329,352
06/25/2015 120.85 121.62 116.76 117.07 2,522,118
06/24/2015 124.01 125.48 119.77 120.9 1,522,072
06/23/2015 125.39 125.864 123.47 124.74 1,032,921
06/22/2015 124.2 126.26 122.91 125.48 1,182,324
06/19/2015 123.58 124.44 122.7 123.7 1,119,417
06/18/2015 124.5 125.55 123.35 123.92 813,050
06/17/2015 127.39 127.48 123.085 124.17 802,728
06/16/2015 123.6 125.6 123.6 125 498,626
06/15/2015 122.75 124.715 122.36 124.09 1,414,172
06/12/2015 123.71 124.31 122.75 123.95 996,284
06/11/2015 126.08 126.3 123.55 124.4 992,435
06/10/2015 124.69 126.11 123.65 125.67 1,128,531
06/09/2015 121.77 124.31 121.515 122.55 1,267,723
06/08/2015 117.66 120.56 116.72 120.23 1,456,572
06/05/2015 117.07 120.85 117.07 118.16 1,450,859
06/04/2015 118.25 119.29 117.8 118.04 1,059,249
06/03/2015 121.95 123.815 119.58 119.59 904,038
06/02/2015 121.18 124.32 121.18 122.25 1,183,480
06/01/2015 120.86 120.99 119.615 120.26 915,116
05/29/2015 118.11 121.28 117.37 120.3 1,624,213
05/28/2015 117.58 118.54 114.88 117.31 755,907
05/27/2015 119.47 120.33 117.66 118.52 806,606
05/26/2015 119.28 120.71 118 119.45 743,010
05/22/2015 120.52 122.79 120.01 121.49 790,949
05/21/2015 119.73 122.09 119.268 122.03 1,024,869
05/20/2015 117.34 119.25 114.91 118.9 1,130,122
05/19/2015 117.21 117.85 115.2 116.61 866,834
05/18/2015 116.33 119.065 115.02 118.66 1,101,428
05/15/2015 113 117.03 111.78 115.84 1,054,520
05/14/2015 118.53 118.53 113.64 114.15 1,618,255
05/13/2015 120.36 120.61 116.99 118.07 888,866
05/12/2015 115.71 119.68 115.48 119.59 1,064,077
05/11/2015 119.53 119.644 114.295 115.35 1,115,150
05/08/2015 117.93 118.95 115.34 118.3 1,124,472
05/07/2015 120.27 120.31 115.41 117.12 1,652,301
05/06/2015 123 123.6 119.1132 120.1 1,808,784
05/05/2015 134.07 134.13 119.712 121.04 3,786,782
05/04/2015 125.27 127 122.61 126.74 2,215,889
05/01/2015 125.83 127.35 124.14 124.6 893,457
04/30/2015 128.4 128.82 124.6 126.66 889,051
04/29/2015 125.86 128.55 124.3 128.31 1,157,502
04/28/2015 125.45 126.24 123.5 126.01 868,941
04/27/2015 126.95 127.03 124.02 125.04 825,232
04/24/2015 126.18 126.65 124.48 125.84 770,744
04/23/2015 124.4 127.765 123.94 126.48 1,078,096
04/22/2015 124.12 124.65 122.32 123.6 890,127
04/21/2015 125.67 126.758 123.13 123.27 1,694,000
04/20/2015 124.17 127.27 123.78 125.48 1,225,407
04/17/2015 124.19 125.5 122.98 124.75 948,977
04/16/2015 124.21 128.36 122.991 125.57 1,358,461
04/15/2015 121.47 125.89 121.47 125.04 1,578,756
04/14/2015 120.63 122.46 119.84 122.26 824,895
04/13/2015 121.57 122.25 118.68 119.44 582,295
04/10/2015 122.8 122.8 120.11 120.91 1,047,301
04/09/2015 120.5 122.65 119.86 122.2 1,281,587
04/08/2015 124.35 124.35 119 119.75 1,197,719
04/07/2015 121.12 122.89 120.26 121 1,410,876
04/06/2015 120.54 122.69 119.03 121.16 1,671,918
04/02/2015 118.62 121.0499 117.91 119.35 1,868,315
04/01/2015 116.75 120.28 116.02 118.13 1,601,077
03/31/2015 113.59 116.94 113.53 115.92 1,678,032
03/30/2015 113.97 115.99 113.26 114.99 1,344,051
03/27/2015 110.56 112.9 109.47 112.84 1,428,535
03/26/2015 110.32 113.7 110.32 111.77 1,908,451
03/25/2015 107.3 109.14 105.75 108.45 1,222,638
03/24/2015 105.65 106.99 105.06 106.24 916,366
03/23/2015 108.93 109.61 105.65 105.73 1,004,705
03/20/2015 107.22 109.545 105.92 108.18 1,525,979
03/19/2015 105.13 106.49 104.25 106.2 1,135,552
03/18/2015 104.45 108.845 103.95 107.4 2,626,308
03/17/2015 107.57 108.751 105.78 105.84 943,813
03/16/2015 104.59 108.33 103.78 108.28 1,170,865
03/13/2015 105.59 106.42 103.19 105.49 1,805,394
03/12/2015 108.92 109 106.35 106.76 1,102,277
03/11/2015 106.92 108.85 106.29 107.82 1,246,610
03/10/2015 108 110.61 106.52 106.59 1,941,043
03/09/2015 111.38 112.66 109.75 110.49 1,229,500
03/06/2015 111.65 113.14 110.87 111.11 1,121,312
03/05/2015 114.39 114.6 112.69 113.46 960,668
03/04/2015 115.67 116.0699 110.14 114.16 1,484,266
03/03/2015 114 116.79 113.83 114.78 1,546,210
03/02/2015 109.5 114.49 106.96 113.92 3,310,317
02/27/2015 109.25 111.33 107.87 108.92 5,361,886
02/26/2015 122.14 122.14 110.68 112.97 2,620,498
02/25/2015 112.8 117.24 111.83 116.78 1,416,263
02/24/2015 118.41 118.7 112.86 113.35 2,242,201
02/23/2015 114.9 118.41 114.18 117.07 1,177,522
02/20/2015 118.7 119.235 115.78 117.22 1,130,635
02/19/2015 112.54 120.075 112.26 118.37 1,683,793
02/18/2015 116.33 119.9416 115.75 118.26 1,389,917
02/17/2015 116.36 118.77 114.78 118.16 1,111,668
02/13/2015 117.34 118.99 114.72 117.11 1,365,768
02/12/2015 113.41 117.34 113.41 115.6 1,599,747
02/11/2015 107.45 111.17 104.34 110.98 1,991,237
02/10/2015 112.23 112.31 107.592 110.25 1,776,205
02/09/2015 115.3 116.89 111.96 112.04 1,807,028
02/06/2015 114.35 115.64 112.22 114.48 1,549,967
02/05/2015 111.91 113.86 110.71 113.04 1,871,909
02/04/2015 113.04 113.9 108.694 109.81 1,961,452
02/03/2015 118.25 119.82 111.57 115.72 3,730,416
02/02/2015 111.66 116.625 111.66 116.02 1,849,163
01/30/2015 105.43 112.85 104.69 110.85 1,605,210
01/29/2015 107.27 108.294 103.28 106.46 1,786,590
01/28/2015 112.08 112.934 106.2 106.46 2,424,497
01/27/2015 110.19 113.865 109.46 112.57 2,234,475
01/26/2015 107.21 110.72 105.305 110.66 1,570,535
01/23/2015 105.98 110.78 105.31 106.72 1,905,841
01/22/2015 109.65 109.65 104.425 106.4 2,779,492
01/21/2015 107.4 110.165 106.445 108.49 2,169,252
01/20/2015 104.53 105.95 99.54 105.67 1,676,727
01/16/2015 101.58 106.59 101.34 105 1,996,231
01/15/2015 103.56 105.02 100.27 100.51 2,788,697
01/14/2015 95.69 100.98 95.57 100.66 4,214,840
01/13/2015 95.8 97.99 94.515 96.98 1,734,789
01/12/2015 97.36 97.37 94.29 95.08 2,226,732
01/09/2015 97.56 100.11 95.26 99.42 1,719,974
01/08/2015 92.96 97.32 92.21 96.4 1,679,710
01/07/2015 95.09 96.68 91.26 91.99 1,688,723
01/06/2015 94.83 97.02 93.17 94.18 2,873,203
01/05/2015 99.15 99.15 94.05 96.11 1,774,765
01/02/2015 99.69 102.52 97.46 101.01 1,034,316
12/31/2014 98.3 100.68 97.36 99.75 911,409
12/30/2014 99.53 102.35 98.05 99.39 942,532
12/29/2014 101.62 102.51 99.48 100.41 1,654,000
12/26/2014 100.93 102.38 99.1696 100.63 1,392,262
12/24/2014 98.97 100.63 97.09 99.86 889,378
12/23/2014 98.08 100.19 97.02 99.9 1,573,697
12/22/2014 96.95 97.99 94.2901 97.18 1,465,551
12/19/2014 94.69 99.16 94.07 98.98 1,675,345
12/18/2014 95.26 95.89 91.78 93.97 2,723,669
12/17/2014 84.2 92.79 83.75 91.59 3,272,381
12/16/2014 81.81 85.73 81.17 83.55 8,072,764
12/15/2014 86.18 86.555 82.3 83.01 2,291,221
12/12/2014 82.94 87.31 77.22 85.36 2,214,511
12/11/2014 88.17 88.8 85.73 85.95 2,259,859
12/10/2014 87.65 88.34 85.97 86.71 2,258,098
12/09/2014 88.05 91.3 87.615 90.72 1,665,094
12/08/2014 94.22 94.27 86.88 86.99 2,268,739
12/05/2014 96.32 98.91 94.72 95.44 1,995,625
12/04/2014 93.78 97.02 93.03 96.88 1,590,528
12/03/2014 94 98.4 93.75 96.86 2,490,445
12/02/2014 91 94.73 91 93.28 1,987,132
12/01/2014 94.37 94.9699 91.03 92.43 3,638,090
11/28/2014 101.73 101.97 93.38 95.25 2,506,202
11/26/2014 114.62 115.03 112.11 112.15 1,738,341
11/25/2014 119.23 120.43 115.3 115.39 1,482,019
11/24/2014 120.08 121 117.81 118.42 1,339,959
11/21/2014 121.35 122.63 119.42 121 1,719,920
11/20/2014 115.83 119.981 115.48 117.83 1,199,552
11/19/2014 115.24 117.15 112.97 115.16 970,950
11/18/2014 114.12 116.05 112.5 114.98 945,276
11/17/2014 116.39 117.21 113.74 114.13 1,484,674
11/14/2014 116.41 118.48 115 117.84 1,285,581
11/13/2014 114.55 116.17 113.02 114.97 1,440,870
11/12/2014 114.45 116.8 114.12 115.53 1,236,049
11/11/2014 115.54 117.71 113.58 116.43 1,189,675
11/10/2014 118.81 121.18 114.33 115.58 2,283,069
11/07/2014 112.37 118.78 112.05 117.88 3,019,106
11/06/2014 104.48 112.42 103.01 112.2 2,256,215
11/05/2014 104.81 107.03 103.04 106.49 2,015,187
11/04/2014 103.93 104.885 102.05 102.72 1,703,703
11/03/2014 109.8 112.56 106.21 106.44 1,720,680
10/31/2014 107.09 109.21 103.8 109.03 1,489,719
10/30/2014 107.82 109.61 105.35 106.76 1,006,920
10/29/2014 109.28 110.98 107.57 108.97 1,338,133
10/28/2014 106.18 108.17 104.26 107.47 1,439,254
10/27/2014 106.16 106.25 102.18 105.46 1,383,778
10/24/2014 109.26 109.53 106.28 108.99 1,222,883
10/23/2014 108.83 112.15 107.61 110.92 1,621,180
10/22/2014 111.09 111.67 106.11 106.25 1,639,536
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?