Quantcast

Concho Resources Inc. Common Stock Historical Stock Prices

CXO 
$107.17
*  
0.06
0.06%
Get CXO Alerts
*Delayed - data as of Mar. 19, 2019 15:08 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
15:08 108.12 108.47 106.92 107.17 647,585
03/18/2019 104.04 107.53 103.54 107.23 1,645,021
03/15/2019 103.31 103.92 102.7952 103.55 2,116,634
03/14/2019 102.14 104.015 102.14 103.72 1,281,372
03/13/2019 103.37 103.74 100.97 102.1 2,058,758
03/12/2019 100.86 102.52 100.19 102.16 1,574,685
03/11/2019 101.29 101.88 99.04 99.85 2,176,297
03/08/2019 100 101.045 98.11 100.28 1,485,707
03/07/2019 105.81 106.0034 102.36 102.47 2,059,668
03/06/2019 107.95 107.95 104.7 105.34 1,908,127
03/05/2019 111.86 111.86 108.68 108.75 1,866,093
03/04/2019 111.67 112.47 108.82 111.04 1,504,704
03/01/2019 110.58 111.8 109.66 111.02 1,693,328
02/28/2019 111.34 111.48 108.21 110 2,045,162
02/27/2019 108.79 113.07 108.64 111.37 1,780,806
02/26/2019 108.64 109.54 107.3 108.47 1,639,589
02/25/2019 105.5 109.07 105.36 108.82 2,793,837
02/22/2019 104.53 107.38 104.53 106.04 3,573,273
02/21/2019 112.11 112.7 103.32 103.7 5,792,262
02/20/2019 115.99 116.19 112.15 112.45 6,563,558
02/19/2019 121.81 122.58 119.48 121 2,958,891
02/15/2019 120.93 123.4 120.89 122.97 2,428,953
02/14/2019 118.66 120.33 118.01 119.37 1,399,956
02/13/2019 117 120.42 117 119.51 1,781,302
02/12/2019 117.94 120.14 116 116.5 2,093,518
02/11/2019 111.52 116.62 111.41 116.41 1,936,934
02/08/2019 112.75 113.74 109.76 112.65 1,850,657
02/07/2019 115.87 116.044 111.13 112.75 1,448,468
02/06/2019 116.89 118.67 116.31 117.27 809,047
02/05/2019 119.81 119.98 117.43 118.03 1,743,620
02/04/2019 118.68 120.15 117.37 119.98 1,032,795
02/01/2019 120.63 121.82 119.56 120.19 1,176,922
01/31/2019 121.49 122.46 119.09 119.84 1,552,229
01/30/2019 118.1 121.19 117.66 121.02 1,637,581
01/29/2019 118.27 118.67 116.965 117.26 1,001,232
01/28/2019 116.46 116.9543 115.1 115.99 1,268,949
01/25/2019 117.18 120.03 116.46 118.55 1,297,115
01/24/2019 114.76 117.55 114.27 116.08 1,269,675
01/23/2019 119.02 119.635 113.49 115.23 2,554,047
01/22/2019 122.97 122.97 117.98 118.31 2,293,099
01/18/2019 126.47 126.54 123 124.87 2,902,198
01/17/2019 122.22 126.31 121.84 125.22 1,832,699
01/16/2019 122.87 124.97 122.25 123.63 2,086,952
01/15/2019 122.76 123.94 121.86 122.43 1,405,339
01/14/2019 118.85 121.98 118.51 121.54 1,236,314
01/11/2019 120.66 121.78 119.35 120.45 1,369,295
01/10/2019 121.84 123.25 120.39 122.33 1,614,122
01/09/2019 121.96 124.88 120.44 122.94 2,242,739
01/08/2019 116.68 120.1 116.675 119.45 2,652,851
01/07/2019 112.3 116.01 111.63 115.02 1,943,596
01/04/2019 108.96 112.19 107.37 112.1 2,053,448
01/03/2019 107.12 108.98 105.26 106.86 1,564,283
01/02/2019 100.42 106.98 100.14 106.69 1,640,711
12/31/2018 102.57 103.89 101.51 102.79 1,602,502
12/28/2018 103.54 104.08 100.24 101.81 1,231,362
12/27/2018 99.88 102.85 98.06 102.85 1,480,972
12/26/2018 96.1 102.63 93.31 102.57 2,188,572
12/24/2018 98.76 99.05 94.9 94.9 1,037,829
12/21/2018 100.89 102.23 98.35 99.85 3,693,267
12/20/2018 103.05 106.83 101.18 101.57 3,923,515
12/19/2018 105.84 107.63 103.06 104.78 3,005,179
12/18/2018 110.28 110.28 104.36 104.9 3,010,730
*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?

Smart Portfolio