CXO Historical Prices | Concho Resources Inc. Common St Stock

STI

1.77%

Concho Resources, Inc. (CXO)

-NYSE

81.33 0.62(0.76%) 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	80.16	81.53	80.00	81.33	805,000	81.33
22 May 2013	82.75	83.92	81.45	81.95	1,826,100	81.95
21 May 2013	83.58	84.73	82.69	82.70	1,466,100	82.70
20 May 2013	83.10	84.94	83.00	84.16	1,765,800	84.16
17 May 2013	81.42	83.33	81.42	83.20	1,158,300	83.20
16 May 2013	80.77	81.56	80.14	81.00	2,049,200	81.00
15 May 2013	81.70	82.28	80.51	81.04	1,143,200	81.04
14 May 2013	82.05	83.76	82.05	82.51	1,095,200	82.51
13 May 2013	81.86	82.25	80.81	81.45	1,221,500	81.45
10 May 2013	81.76	82.00	80.29	81.48	1,646,900	81.48
9 May 2013	84.31	84.54	82.54	82.81	1,198,700	82.81
8 May 2013	83.63	85.93	83.39	84.33	1,103,100	84.33
7 May 2013	83.25	84.75	82.65	83.47	1,932,500	83.47
6 May 2013	83.51	84.16	82.21	82.57	1,321,000	82.57
3 May 2013	81.34	83.78	80.54	83.29	2,139,900	83.29
2 May 2013	82.55	82.55	78.74	80.14	3,883,700	80.14
1 May 2013	84.88	84.95	80.01	83.74	973,100	83.74
30 Apr 2013	86.49	87.05	85.10	86.13	725,400	86.13
29 Apr 2013	85.55	86.79	84.95	86.16	988,800	86.16
26 Apr 2013	86.30	86.34	84.05	85.08	927,200	85.08
25 Apr 2013	87.28	87.80	86.15	86.44	1,034,600	86.44
24 Apr 2013	84.46	87.42	84.46	86.72	930,900	86.72
23 Apr 2013	85.07	85.35	83.58	84.39	1,216,400	84.39
22 Apr 2013	82.84	85.54	82.02	85.21	1,320,600	85.21
19 Apr 2013	82.30	82.74	80.11	82.70	1,405,700	82.70
18 Apr 2013	81.24	82.92	79.45	82.39	1,362,700	82.39
17 Apr 2013	82.10	82.10	78.58	81.16	2,215,800	81.16
16 Apr 2013	81.95	83.90	80.84	83.48	1,607,200	83.48
15 Apr 2013	85.34	85.39	80.19	80.50	1,687,500	80.50
12 Apr 2013	88.75	88.95	85.74	86.50	1,754,700	86.50
11 Apr 2013	91.18	91.98	90.01	90.11	592,200	90.11
10 Apr 2013	92.72	93.11	90.97	91.01	718,700	91.01
9 Apr 2013	91.83	92.59	91.25	92.14	708,200	92.14
8 Apr 2013	89.04	91.91	89.02	91.85	852,500	91.85
5 Apr 2013	88.42	89.87	87.82	89.23	992,800	89.23
4 Apr 2013	91.01	91.17	88.76	89.68	834,500	89.68
3 Apr 2013	94.01	94.25	90.72	91.07	827,400	91.07
2 Apr 2013	97.51	97.51	93.41	94.02	970,600	94.02
1 Apr 2013	97.49	97.62	95.76	97.35	514,000	97.35
28 Mar 2013	98.18	98.87	97.29	97.43	660,000	97.43
27 Mar 2013	97.74	99.39	97.28	98.36	1,359,000	98.36
26 Mar 2013	97.75	98.84	97.02	98.69	1,407,500	98.69
25 Mar 2013	95.46	97.47	95.10	97.16	1,336,400	97.16
22 Mar 2013	94.11	95.07	93.55	94.93	1,155,100	94.93
21 Mar 2013	94.23	94.99	93.33	93.45	586,000	93.45
20 Mar 2013	94.02	95.64	93.86	94.70	882,500	94.70
19 Mar 2013	96.39	96.47	92.53	93.01	722,100	93.01
18 Mar 2013	94.99	97.27	94.54	96.38	1,061,300	96.38
15 Mar 2013	96.70	97.95	95.90	96.19	1,111,300	96.19
14 Mar 2013	94.18	97.00	94.15	96.82	1,226,200	96.82
13 Mar 2013	91.34	95.39	91.01	94.09	1,519,900	94.09
12 Mar 2013	91.73	91.99	90.80	91.48	791,100	91.48
11 Mar 2013	91.96	92.29	90.55	91.36	667,200	91.36
8 Mar 2013	91.25	92.82	90.16	92.50	792,000	92.50
7 Mar 2013	88.63	91.39	88.29	90.92	1,035,600	90.92
6 Mar 2013	89.22	89.36	87.71	87.93	792,600	87.93
5 Mar 2013	89.09	89.60	88.26	88.89	922,900	88.89
4 Mar 2013	88.13	89.28	87.17	88.22	1,235,400	88.22
1 Mar 2013	89.12	89.24	87.71	88.39	1,304,200	88.39
28 Feb 2013	89.74	90.63	89.10	89.96	1,182,100	89.96
27 Feb 2013	89.23	90.76	88.81	89.50	988,900	89.50
26 Feb 2013	90.79	91.25	87.05	89.07	1,683,900	89.07
25 Feb 2013	95.24	95.41	90.11	90.21	1,364,300	90.21
22 Feb 2013	93.55	96.40	93.55	94.75	1,442,100	94.75
21 Feb 2013	95.54	95.54	90.56	92.85	1,358,900	92.85
20 Feb 2013	97.84	97.98	94.47	94.67	1,082,800	94.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CXO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Concho Resources, Inc. (CXO)