Concho Resources Inc. Historical Stock Prices

CXO 
$134.3
*  
1.58
 negative 
1.19%
Get CXO Alerts
*Delayed - data as of Apr. 24, 2014 12:50 ET 
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 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:50  133.89  135.33  132.79  134.30 639,138
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
10/18/2013 121.04 122.81 119.53 120.72 1,762,898
10/17/2013 116.71 119.47 116.41 119.13 1,778,618
10/16/2013 112.51 117.22 112.51 117.03 2,214,774
10/15/2013 110.19 113.23 109.77 111.41 1,308,752
10/14/2013 109.53 110.99 108.5 110.41 813,660
10/11/2013 108.05 112.68 108.03 110.29 1,193,752
10/10/2013 108.88 110.23 108.65 109.66 975,133
10/09/2013 109.02 109.46 105.96 107.45 1,877,299
10/08/2013 112 112.555 109.13 109.14 1,179,232
10/07/2013 111.32 114.41 111.01 111.8 1,290,068
10/04/2013 114.58 117.91 113.84 115.24 1,777,387
10/03/2013 114.33 115.84 113.47 113.99 2,038,085
10/02/2013 112.44 114.38 111.3 114.04 1,465,994
10/01/2013 109.25 114.32 108.942 113.65 1,878,027
09/30/2013 108.83 108.92 106.18 108.81 565,463
09/27/2013 108.5 108.625 107.59 107.93 676,974
09/26/2013 107.94 110.37 107.04 109.29 1,077,283
09/25/2013 106.8 108.84 106.67 107.5 1,071,201
09/24/2013 105.33 107.6701 104.47 106.69 923,384
09/23/2013 103.14 105.4 102.606 105.14 826,405
09/20/2013 105.26 105.75 103.8 103.99 860,153
09/19/2013 106.32 107.27 105.3 105.42 1,043,104
09/18/2013 103.95 106.48 103.45 105.88 730,552
09/17/2013 103.47 104.58 103.18 104.01 711,468
09/16/2013 104.12 104.56 102.59 103.06 723,599
09/13/2013 103.78 104.26 102.8 103.13 594,245
09/12/2013 102.89 105.64 102.85 103.78 1,322,835
09/11/2013 100.34 103.29 99.79 103.14 672,711
09/10/2013 100.11 100.83 98.49 100.8 1,031,529
09/09/2013 100.16 101.91 100.07 100.98 724,972
09/06/2013 99.67 101.51 99.65 99.84 1,395,283
09/05/2013 97.64 100.22 97.25 99.49 1,233,912
09/04/2013 96.54 97.69 96.19 97.3 665,323
09/03/2013 97.91 97.96 96.44 96.94 794,719
08/30/2013 96.16 97.0398 95.88 96.51 785,184
08/29/2013 97.53 98.02 96 96.41 541,659
08/28/2013 96.31 99.27 96.31 98.03 1,069,567
08/27/2013 96.28 97.7 95.45 95.88 888,461
08/26/2013 96.51 97.88 96.03 96.89 1,142,400
08/23/2013 95.24 96.19 94.1402 96.16 738,895
08/22/2013 92.71 95.57 92.575 95 1,225,561
08/21/2013 92.74 93.22 91.78 91.92 983,970
08/20/2013 91.93 94.34 91.7501 92.84 808,275
08/19/2013 94.01 94.59 92.23 92.41 495,443
08/16/2013 93.18 94.94 93.01 94.32 847,806
08/15/2013 93.02 94.07 92.37 93.56 741,608
08/14/2013 94.13 94.75 93.03 93.51 917,445
08/13/2013 96.15 96.15 94.14 94.42 1,182,715
08/12/2013 97.82 98.395 95.66 95.85 1,635,176
08/09/2013 97.6 98.51 96.71 98.5 1,610,094
08/08/2013 95.19 98.61 93.73 97.85 2,708,106
08/07/2013 94.73 95.58 93.84 94 1,777,440
08/06/2013 94.3 95.26 93.57 95.01 1,272,972
08/05/2013 94.3 95.39 94.03 94.39 892,686
08/02/2013 94.8 96.04 94.25 94.54 1,195,009
08/01/2013 92.23 96.25 91.35 95.12 2,296,157
07/31/2013 89.37 91.224 88.94 89.69 1,242,535
07/30/2013 88.49 89.37 87.42 88.9 835,748
07/29/2013 86.94 88.47 86.25 88.06 568,476
07/26/2013 87.59 88.18 86.25 87.07 1,028,281
07/25/2013 88.56 89.64 86.9951 88.01 1,116,071
07/24/2013 90.79 91.02 87.55 88.13 929,128
07/23/2013 91 92.94 90.61 90.81 1,034,972
07/22/2013 89.1 91.005 88.47 90.93 1,092,052
07/19/2013 87.62 89.79 86.8 89.48 1,066,735
07/18/2013 86.44 87.79 86.44 87.5 831,722
07/17/2013 86.78 86.9675 85.77 86.26 757,394
07/16/2013 87.25 87.29 85.39 86.3 650,039
07/15/2013 87.11 87.44 85.95 87.03 666,839
07/12/2013 87.87 88.15 86.4 87.26 910,595
07/11/2013 89.19 89.7 87.07 88.14 724,749
07/10/2013 88.82 89.43 87.52 88.3 949,340
07/09/2013 86.61 88.99 86.57 88.34 1,030,322
07/08/2013 87.07 87.91 85.95 86.46 944,704
07/05/2013 86.42 87.43 85.72 87.07 609,928
07/03/2013 85.1 86.29 84.532 85.99 488,824
07/02/2013 84.15 85.22 83.81 84.6 949,304
07/01/2013 84.22 84.61 83.44 83.95 1,373,210
06/28/2013 84.51 84.85 83.64 83.72 1,473,439
06/27/2013 86.69 87.17 84.8 84.8 754,517
06/26/2013 85.99 86.58 85.22 85.97 966,942
06/25/2013 85.94 86.33 84.28 85.59 1,232,087
06/24/2013 84.2 85.59 83.14 84.42 1,378,252
06/21/2013 87.25 87.25 83.571 85.18 1,594,243
06/20/2013 85.2 85.9 84.16 84.59 1,462,824
06/19/2013 87.64 88.63 86.62 87.42 1,093,133
06/18/2013 87.51 88.96 87.46 87.81 790,604
06/17/2013 87.36 88.28 86.82 87.35 751,234
06/14/2013 87.36 87.5 86.01 86.31 1,098,510
06/13/2013 85.46 87.28 85.15 86.95 983,888
06/12/2013 87.19 87.28 85.46 85.54 809,005
06/11/2013 86.83 87.35 85.81 85.95 1,167,644
06/10/2013 89.31 89.31 87.58 88.5 747,758
06/07/2013 88.05 89.5 87.76 89.4 858,769
06/06/2013 87.81 88.81 86.79 87.93 1,505,996
06/05/2013 86.37 88.46 85.94 88.03 3,218,359
06/04/2013 84.13 86.43 84.02 86.27 1,501,214
06/03/2013 83.63 85 83.47 84.42 1,893,486
05/31/2013 83.76 84.85 83.34 83.66 1,511,183
05/30/2013 82.9 84.69 82.21 84.18 1,582,370
05/29/2013 83.58 84 82.665 83.39 1,205,560
05/28/2013 81.89 83.27 81.47 83.16 1,171,063
05/24/2013 80.44 80.82 79.1 80.52 584,392
05/23/2013 80.16 81.53 80 81.33 804,972
05/22/2013 82.75 83.92 81.45 81.95 1,826,095
05/21/2013 83.58 84.73 82.69 82.7 1,466,368
05/20/2013 83.1 84.94 83 84.16 1,765,808
05/17/2013 81.42 83.33 81.42 83.2 1,158,330
05/16/2013 80.77 81.56 80.14 81 2,049,201
05/15/2013 81.7 82.28 80.51 81.04 1,143,252
05/14/2013 82.05 83.76 82.05 82.51 1,095,254
05/13/2013 81.86 82.25 80.81 81.45 1,222,400
05/10/2013 81.76 82.005 80.29 81.48 1,646,870
05/09/2013 84.31 84.54 82.54 82.81 1,198,659
05/08/2013 83.63 85.93 83.39 84.33 1,103,238
05/07/2013 83.25 84.75 82.65 83.47 1,932,435
05/06/2013 83.51 84.1575 82.21 82.57 1,321,888
05/03/2013 81.34 83.7799 80.54 83.29 2,139,834
05/02/2013 82.55 82.55 78.74 80.14 3,883,673
05/01/2013 84.88 84.95 80.01 83.74 973,021
04/30/2013 86.49 87.05 85.1 86.13 725,476
04/29/2013 85.55 86.79 84.95 86.16 988,756
04/26/2013 86.3 86.34 84.05 85.08 927,148
04/25/2013 87.28 87.8 86.15 86.44 1,034,524
04/24/2013 84.46 87.42 84.46 86.72 930,810
04/23/2013 85.07 85.348 83.58 84.39 1,216,401
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 your brokers before you trade


Want to trade FX?