Concho Resources Inc

CXO 
(NYSE) 
 

History: Concho Resources Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
73.13
74.20
72.74
73.05
341,303
73.19
0
21/08/2019
73.25
74.00
71.53
72.76
237,522
72.80
0
20/08/2019
72.30
72.75
71.18
72.33
415,933
72.31
0
19/08/2019
73.19
73.58
72.28
72.98
373,743
72.97
0
16/08/2019
69.51
71.79
69.37
71.63
548,429
71.22
0
15/08/2019
68.94
70.30
68.50
69.26
498,733
69.43
0
14/08/2019
69.08
69.16
67.31
68.87
546,693
68.70
0
13/08/2019
70.45
72.87
69.81
71.22
415,926
71.37
0
12/08/2019
70.92
71.70
69.77
70.98
814,978
70.90
0
09/08/2019
73.59
73.59
71.84
71.91
490,682
72.34
0
08/08/2019
70.12
73.50
69.35
73.41
1,041,252
72.46
0
07/08/2019
65.28
69.40
63.95
68.00
1,142,277
66.50
0
06/08/2019
69.61
70.12
66.21
66.64
1,175,812
67.03
0
05/08/2019
70.73
71.94
69.65
70.23
970,165
70.60
0
02/08/2019
76.03
77.09
72.76
72.85
736,108
74.11
0
01/08/2019
78.01
81.09
72.99
75.97
2,150,538
76.08
0
31/07/2019
97.73
99.41
97.04
97.68
387,154
97.90
0
30/07/2019
94.85
98.57
94.42
97.93
360,138
97.40
0
29/07/2019
97.01
97.36
94.45
95.10
267,215
95.30
0
26/07/2019
97.91
98.27
96.40
97.13
341,659
97.27
0
25/07/2019
103.74
103.74
98.09
98.31
494,283
98.98
0
24/07/2019
101.72
104.83
101.72
102.26
334,621
102.65
0
23/07/2019
100.71
102.18
100.08
102.07
219,820
101.67
0
22/07/2019
101.69
102.32
99.67
100.69
259,598
100.87
0
19/07/2019
98.94
101.78
98.17
101.62
387,479
100.78
0
18/07/2019
97.92
99.42
97.49
98.84
514,348
98.72
0
17/07/2019
98.50
99.59
98.04
98.22
405,302
98.50
0
16/07/2019
99.33
99.66
97.36
98.80
339,747
98.70
0
15/07/2019
102.59
103.00
98.74
99.07
184,367
99.35
0
12/07/2019
102.93
103.25
101.72
102.19
182,505
102.23
0
11/07/2019
103.14
103.49
101.90
102.70
161,681
102.70
0
10/07/2019
101.28
103.20
101.28
103.00
253,690
103.00
0
09/07/2019
100.40
100.60
98.82
100.27
271,572
100.11
0
08/07/2019
100.41
101.93
99.68
100.85
207,169
100.98
0
05/07/2019
98.69
101.00
98.69
100.93
220,105
100.52
0
03/07/2019
99.47
99.84
98.55
98.80
213,334
99.00
0
02/07/2019
103.01
103.37
98.51
98.97
372,647
99.41
0
01/07/2019
105.86
105.86
101.58
103.40
441,395
103.40
0
28/06/2019
102.19
103.85
102.12
103.18
1,002,425
103.19
0
27/06/2019
102.16
104.01
101.81
101.84
276,633
102.35
0
26/06/2019
103.45
105.00
102.52
102.56
310,558
102.86
0
25/06/2019
102.80
103.25
101.32
102.09
282,115
102.09
0
24/06/2019
106.50
107.23
102.80
103.21
258,803
103.54
0
21/06/2019
105.88
107.44
105.60
106.87
1,096,034
106.63
0
20/06/2019
105.63
105.72
103.37
104.97
406,356
104.77
0
19/06/2019
104.55
105.41
102.04
102.58
294,482
102.95
0
18/06/2019
102.00
105.31
102.00
104.90
340,311
104.70
0
17/06/2019
97.72
101.27
97.56
101.05
304,830
100.74
0
14/06/2019
100.23
100.60
98.17
98.36
269,782
98.74
0
13/06/2019
99.82
100.47
98.97
100.35
310,319
100.14
0
12/06/2019
99.66
99.67
97.41
98.16
206,815
98.23
0
11/06/2019
100.90
102.44
100.50
100.84
263,266
101.10
0
10/06/2019
100.04
101.00
98.35
99.50
323,898
100.00
0
07/06/2019
100.61
100.89
99.12
100.22
248,131
100.19
0
06/06/2019
99.19
101.20
98.22
100.10
386,162
100.00
0
05/06/2019
101.38
101.38
96.95
98.40
320,389
98.50
0
04/06/2019
100.42
102.31
98.90
101.25
273,831
101.25
0
03/06/2019
98.77
100.26
98.25
99.46
282,649
99.33
0
31/05/2019
96.09
99.09
95.91
98.01
351,073
97.93
0
30/05/2019
100.54
100.93
96.88
98.13
204,357
98.43
0
29/05/2019
98.14
100.70
96.66
100.49
380,320
99.53
0
28/05/2019
101.60
101.60
99.51
100.13
393,064
100.24
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 22:24:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-24 23:24:35 - 2019-08-24 22:24:35 - 1000 - Website: OKAY