Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	27.06	27.61	26.70	27.01	344,818	-0.33(-1.22%)
Apr 29, 2008	27.53	27.70	27.19	27.34	298,878	-0.09(-0.32%)
Apr 28, 2008	27.15	27.67	26.86	27.43	411,465	+0.44(+1.63%)
Apr 25, 2008	26.53	27.25	26.42	26.99	223,615	+0.54(+2.04%)
Apr 24, 2008	26.89	27.01	25.08	26.45	332,844	-0.45(-1.68%)
Apr 23, 2008	26.24	27.72	26.24	26.90	372,365	+0.77(+2.96%)
Apr 22, 2008	25.65	26.31	25.48	26.13	524,113	+0.48(+1.87%)
Apr 21, 2008	26.53	27.29	25.50	25.65	601,756	-0.99(-3.71%)
Apr 18, 2008	27.60	27.92	26.48	26.64	610,749	-0.71(-2.58%)
Apr 17, 2008	26.86	27.55	26.82	27.34	511,866	+0.41(+1.53%)
Apr 16, 2008	26.68	27.32	26.58	26.93	491,660	+0.53(+2.00%)
Apr 15, 2008	26.24	26.69	26.10	26.40	516,263	-0.22(-0.81%)
Apr 14, 2008	27.06	27.41	26.46	26.62	396,984	-0.39(-1.45%)
Apr 11, 2008	26.85	27.08	26.25	27.01	456,983	+0.36(+1.36%)
Apr 10, 2008	25.63	26.84	25.62	26.65	482,279	+1.07(+4.17%)
Apr 09, 2008	26.30	27.02	25.43	25.58	358,879	-0.60(-2.28%)
Apr 08, 2008	25.86	26.59	25.73	26.18	212,509	+0.19(+0.72%)
Apr 07, 2008	26.30	26.78	25.55	25.99	355,587	-0.08(-0.30%)
Apr 04, 2008	25.68	26.76	25.22	26.07	305,159	+0.36(+1.41%)
Apr 03, 2008	25.14	25.96	25.14	25.71	327,297	+0.46(+1.82%)
Apr 02, 2008	25.25	25.42	24.61	25.25	227,433	+0.18(+0.70%)
Apr 01, 2008	25.62	25.62	24.65	25.07	415,259	-0.05(-0.19%)
Mar 31, 2008	25.41	25.90	24.13	25.12	235,409	-0.04(-0.16%)
Mar 28, 2008	24.84	25.55	24.44	25.16	389,229	+0.30(+1.22%)
Mar 27, 2008	25.39	25.52	24.78	24.85	322,418	-0.04(-0.16%)
Mar 26, 2008	24.42	25.47	24.42	24.89	237,165	+0.10(+0.39%)
Mar 25, 2008	24.63	25.67	24.31	24.79	672,385	+0.22(+0.88%)
Mar 24, 2008	23.42	24.97	23.42	24.58	394,802	+0.94(+3.98%)
Mar 21, 2008	23.28	24.70	21.58	23.64	936,390	+0.00(+0.00%)
Mar 20, 2008	23.28	24.70	21.58	23.64	936,390	+0.25(+1.09%)
Mar 19, 2008	24.72	24.72	23.27	23.38	609,619	-1.20(-4.86%)
Mar 18, 2008	23.95	24.66	23.80	24.58	296,643	+1.15(+4.89%)
Mar 17, 2008	24.08	24.08	22.95	23.43	250,455	-1.02(-4.17%)
Mar 14, 2008	24.83	24.88	23.66	24.45	495,596	-0.28(-1.15%)
Mar 13, 2008	24.07	24.87	23.66	24.74	534,946	+0.72(+3.02%)
Mar 12, 2008	23.42	24.34	23.32	24.01	358,678	+0.54(+2.30%)
Mar 11, 2008	23.51	23.95	22.80	23.47	388,821	+0.16(+0.67%)
Mar 10, 2008	23.48	23.67	22.67	23.32	157,959	-0.13(-0.54%)
Mar 07, 2008	23.97	24.23	23.22	23.44	403,773	-0.74(-3.08%)
Mar 06, 2008	24.59	24.78	23.46	24.19	282,173	-0.40(-1.63%)
Mar 05, 2008	23.86	24.59	23.53	24.59	264,589	+1.30(+5.60%)
Mar 04, 2008	23.09	23.51	22.63	23.29	273,398	+0.05(+0.21%)
Mar 03, 2008	22.83	24.48	22.68	23.24	448,844	+0.41(+1.80%)
Feb 29, 2008	24.25	24.98	22.64	22.83	336,964	-1.63(-6.65%)
Feb 28, 2008	22.53	24.75	22.29	24.45	1,014,933	+2.10(+9.38%)
Feb 27, 2008	19.85	22.93	19.85	22.36	580,689	+0.69(+3.16%)
Feb 26, 2008	21.86	22.64	21.54	21.67	143,861	-0.28(-1.29%)
Feb 25, 2008	21.86	22.32	21.12	21.95	185,682	+0.36(+1.68%)
Feb 22, 2008	21.55	21.74	20.68	21.59	204,159	+0.23(+1.05%)
Feb 21, 2008	22.80	23.31	21.36	21.37	197,687	-1.12(-4.97%)
Feb 20, 2008	21.90	22.53	21.69	22.48	185,580	+0.26(+1.19%)
Feb 19, 2008	22.00	22.75	21.81	22.22	478,515	+0.47(+2.16%)
Feb 18, 2008	21.67	21.95	21.32	21.75	0	+0.00(+0.00%)
Feb 15, 2008	21.67	21.95	21.32	21.75	221,512	-0.09(-0.40%)
Feb 14, 2008	21.45	22.07	20.24	21.84	1,058,982	-0.68(-3.00%)
Feb 13, 2008	21.01	22.90	21.01	22.51	634,115	+1.72(+8.29%)
Feb 12, 2008	19.61	21.21	19.17	20.79	312,567	+1.22(+6.26%)
Feb 11, 2008	19.55	19.77	19.46	19.56	194,563	-0.12(-0.60%)
Feb 08, 2008	19.59	19.94	19.20	19.68	148,627	+0.08(+0.40%)
Feb 07, 2008	19.48	20.03	19.30	19.60	254,994	+0.12(+0.60%)
Feb 06, 2008	19.63	20.21	19.23	19.48	167,174	+0.07(+0.35%)
Feb 05, 2008	20.00	20.15	19.40	19.42	81,765	-0.99(-4.85%)
Feb 04, 2008	21.02	21.22	20.16	20.41	103,508	-0.64(-3.03%)
Feb 01, 2008	19.89	21.79	19.59	21.04	410,775	+1.28(+6.49%)
Jan 31, 2008	19.54	20.11	19.20	19.76	373,101	-0.14(-0.69%)
Jan 30, 2008	19.60	20.83	19.02	19.90	340,081	+0.20(+0.99%)
Jan 29, 2008	19.72	20.11	19.09	19.70	265,611	+0.13(+0.65%)
Jan 28, 2008	19.08	19.64	18.81	19.57	196,080	+0.42(+2.20%)
Jan 25, 2008	19.58	19.87	19.05	19.15	287,456	-0.08(-0.41%)
Jan 24, 2008	18.76	20.17	18.53	19.23	211,815	+0.53(+2.83%)
Jan 23, 2008	18.40	18.89	17.64	18.70	330,125	-0.09(-0.47%)
Jan 22, 2008	18.12	19.19	16.98	18.79	286,333	+0.11(+0.58%)
Jan 21, 2008	18.98	19.02	18.36	18.68	0	+0.00(+0.00%)
Jan 18, 2008	18.98	19.02	18.36	18.68	380,348	-0.25(-1.35%)
Jan 17, 2008	20.09	20.09	18.56	18.94	373,509	-1.06(-5.29%)
Jan 16, 2008	20.92	20.92	19.88	19.99	291,034	-0.86(-4.13%)
Jan 15, 2008	21.43	21.62	20.73	20.86	411,370	-0.91(-4.19%)
Jan 14, 2008	21.42	22.37	20.13	21.77	403,418	+0.53(+2.49%)
Jan 11, 2008	21.85	22.24	21.23	21.24	177,006	-0.76(-3.47%)
Jan 10, 2008	22.82	22.91	21.99	22.00	673,827	-0.79(-3.48%)
Jan 09, 2008	21.65	23.07	21.40	22.80	440,065	+1.15(+5.29%)
Jan 08, 2008	20.84	21.66	20.52	21.65	427,713	+0.89(+4.29%)
Jan 07, 2008	20.91	21.30	20.71	20.76	288,374	+0.13(+0.62%)
Jan 04, 2008	21.55	21.77	20.49	20.63	494,473	-1.00(-4.62%)
Jan 03, 2008	21.28	21.80	21.25	21.63	443,382	+0.50(+2.36%)
Jan 02, 2008	20.24	21.30	20.02	21.13	371,514	+0.94(+4.66%)
Jan 01, 2008	19.96	20.19	19.40	20.19	170,472	+0.00(+0.00%)
Dec 31, 2007	19.96	20.19	19.40	20.19	170,472	+0.06(+0.29%)
Dec 28, 2007	20.62	20.85	20.00	20.13	131,580	-0.20(-0.96%)
Dec 27, 2007	20.61	21.14	20.22	20.33	161,387	-0.49(-2.35%)
Dec 26, 2007	20.28	21.06	20.10	20.82	245,572	+0.40(+1.97%)
Dec 24, 2007	20.06	20.43	19.85	20.42	248,972	+0.25(+1.26%)
Dec 21, 2007	20.33	20.43	19.89	20.16	862,368	+0.17(+0.83%)
Dec 20, 2007	19.84	20.23	19.69	19.99	212,631	+0.32(+1.64%)
Dec 19, 2007	19.96	20.15	19.21	19.67	269,796	-0.25(-1.28%)
Dec 18, 2007	18.71	20.04	18.64	19.93	378,205	+1.33(+7.17%)
Dec 17, 2007	18.43	19.08	18.16	18.59	740,485	-0.02(-0.11%)
Dec 14, 2007	17.68	18.88	17.65	18.61	3,764,798	+0.79(+4.45%)
Dec 13, 2007	17.87	18.04	17.63	17.82	355,747	-0.34(-1.89%)
Dec 12, 2007	17.91	18.22	17.43	18.16	278,473	+0.65(+3.69%)
Dec 11, 2007	17.24	17.85	17.16	17.52	240,805	+0.26(+1.53%)
Dec 10, 2007	17.19	17.27	16.36	17.25	253,055	+0.20(+1.15%)
Dec 07, 2007	18.22	18.22	16.99	17.06	216,408	-1.82(-9.65%)
Dec 06, 2007	17.25	18.90	16.91	18.88	353,102	+1.45(+8.32%)
Dec 05, 2007	18.22	18.22	17.36	17.43	283,577	-0.33(-1.87%)
Dec 04, 2007	18.24	18.24	17.73	17.76	87,536	-0.41(-2.26%)
Dec 03, 2007	18.71	18.71	18.06	18.17	73,599	-0.30(-1.64%)
Nov 30, 2007	18.80	18.80	18.12	18.48	101,467	+0.07(+0.37%)
Nov 29, 2007	18.76	18.78	18.35	18.41	54,816	+0.03(+0.16%)
Nov 28, 2007	18.14	18.88	17.63	18.38	299,140	-0.32(-1.73%)
Nov 27, 2007	19.82	21.01	18.41	18.70	264,284	-0.82(-4.21%)
Nov 26, 2007	21.09	21.09	19.42	19.52	155,671	-1.28(-6.17%)
Nov 23, 2007	20.11	21.42	20.11	20.81	124,404	+0.66(+3.26%)
Nov 21, 2007	19.29	20.87	19.26	20.15	299,297	+0.90(+4.68%)
Nov 20, 2007	17.64	19.28	17.54	19.25	202,321	+1.55(+8.74%)
Nov 19, 2007	17.99	18.40	17.61	17.70	62,881	-0.46(-2.53%)
Nov 16, 2007	18.01	18.53	17.63	18.16	194,563	+0.04(+0.22%)
Nov 15, 2007	17.20	18.18	17.18	18.12	286,027	+0.88(+5.11%)
Nov 14, 2007	18.52	18.56	17.10	17.24	244,276	-0.78(-4.35%)
Nov 13, 2007	17.76	18.03	16.96	18.03	124,537	+0.27(+1.54%)
Nov 12, 2007	18.05	18.09	16.77	17.75	166,491	-0.43(-2.37%)
Nov 09, 2007	18.44	18.44	17.93	18.18	158,427	-0.32(-1.75%)
Nov 08, 2007	18.71	18.71	18.29	18.51	143,728	-0.12(-0.63%)
Nov 07, 2007	18.86	19.58	18.39	18.62	251,830	-0.38(-2.01%)
Nov 06, 2007	19.38	19.38	18.27	19.00	93,402	-0.37(-1.92%)
Nov 05, 2007	19.56	19.81	19.34	19.38	276,441	-0.16(-0.80%)
Nov 02, 2007	19.57	19.59	18.89	19.53	122,801	+0.02(+0.10%)
Nov 01, 2007	19.05	19.67	18.61	19.51	200,280	+0.42(+2.21%)
Oct 31, 2007	20.38	20.38	18.84	19.09	205,690	-0.95(-4.74%)
Oct 30, 2007	21.21	21.72	19.94	20.04	149,954	-1.50(-6.96%)
Oct 29, 2007	21.36	21.85	20.44	21.54	200,688	+0.61(+2.90%)
Oct 26, 2007	19.62	21.31	19.31	20.93	152,200	+1.60(+8.26%)
Oct 25, 2007	19.11	19.57	19.10	19.34	247,236	-0.41(-2.08%)
Oct 24, 2007	19.59	19.77	18.92	19.75	105,754	+0.21(+1.05%)
Oct 23, 2007	19.35	19.59	18.72	19.54	382,390	+0.38(+1.99%)
Oct 22, 2007	19.18	20.08	18.94	19.16	168,737	-0.09(-0.46%)
Oct 19, 2007	19.28	19.66	18.92	19.25	247,849	-0.08(-0.41%)
Oct 18, 2007	18.67	19.34	18.56	19.33	119,433	+0.85(+4.61%)
Oct 17, 2007	18.62	18.98	18.32	18.48	1,199,639	+0.04(+0.21%)
Oct 16, 2007	17.83	18.55	17.73	18.44	417,505	+0.77(+4.38%)
Oct 15, 2007	18.08	18.12	17.41	17.66	102,079	-0.42(-2.33%)
Oct 12, 2007	18.26	18.45	17.98	18.08	221,104	-0.14(-0.75%)
Oct 11, 2007	17.19	18.31	17.08	18.22	728,031	+1.04(+6.04%)
Oct 10, 2007	16.65	17.19	16.17	17.18	373,917	+0.46(+2.75%)
Oct 09, 2007	16.46	16.83	15.68	16.72	159,754	+0.36(+2.22%)
Oct 08, 2007	16.89	17.07	16.36	16.36	163,939	-0.54(-3.19%)
Oct 05, 2007	16.80	16.96	16.37	16.90	157,815	+0.29(+1.77%)
Oct 04, 2007	16.07	16.89	15.93	16.60	215,183	+0.52(+3.23%)
Oct 03, 2007	15.67	16.21	15.67	16.09	224,677	+0.38(+2.43%)
Oct 02, 2007	15.39	16.01	15.39	15.70	133,315	+0.23(+1.46%)
Oct 01, 2007	14.49	15.88	14.01	15.48	305,115	+0.97(+6.68%)
Sep 28, 2007	14.99	15.18	14.51	14.51	1,480,256	-0.60(-3.96%)
Sep 27, 2007	15.84	16.05	14.84	15.11	207,425	-0.67(-4.22%)
Sep 26, 2007	15.67	16.06	15.67	15.77	307,361	+0.44(+2.88%)
Sep 25, 2007	15.81	15.81	15.33	15.33	69,312	-0.51(-3.22%)
Sep 24, 2007	15.90	16.11	15.69	15.84	219,164	+0.04(+0.25%)
Sep 21, 2007	15.62	15.99	15.43	15.80	499,781	+0.27(+1.77%)
Sep 20, 2007	15.42	15.59	15.33	15.53	45,119	+0.15(+0.96%)
Sep 19, 2007	14.99	15.38	14.69	15.38	73,599	+0.29(+1.95%)
Sep 18, 2007	15.27	15.59	14.94	15.09	399,743	-0.29(-1.91%)
Sep 17, 2007	15.52	15.58	15.33	15.38	528,364	-0.19(-1.20%)
Sep 14, 2007	15.23	15.67	15.15	15.57	214,571	+0.33(+2.19%)
Sep 13, 2007	15.03	15.24	14.91	15.23	469,260	+0.32(+2.17%)
Sep 12, 2007	14.98	15.18	14.79	14.91	220,491	+0.02(+0.13%)
Sep 11, 2007	14.54	15.63	14.54	14.89	129,232	+0.36(+2.49%)
Sep 10, 2007	14.23	14.98	14.20	14.53	366,363	+0.32(+2.28%)
Sep 07, 2007	14.20	14.40	13.96	14.20	95,750	+0.00(+0.00%)
Sep 06, 2007	14.23	14.48	13.67	14.20	75,130	-0.05(-0.34%)
Sep 05, 2007	13.49	14.69	12.83	14.25	460,583	+0.78(+5.82%)
Sep 04, 2007	12.42	13.52	12.25	13.47	157,406	+1.04(+8.35%)
Aug 31, 2007	12.43	12.56	12.27	12.43	23,069	+0.15(+1.20%)
Aug 30, 2007	12.35	12.59	12.28	12.28	38,892	-0.23(-1.80%)
Aug 29, 2007	12.50	12.93	12.50	12.51	48,385	+0.01(+0.08%)
Aug 28, 2007	12.89	12.93	12.50	12.50	18,170	-0.33(-2.60%)
Aug 27, 2007	12.73	12.83	12.34	12.83	107,081	+0.11(+0.85%)
Aug 24, 2007	12.57	12.74	12.51	12.73	41,036	+0.09(+0.70%)
Aug 23, 2007	12.26	12.73	12.25	12.64	358,707	+0.26(+2.14%)
Aug 22, 2007	12.73	12.73	12.25	12.37	162,204	-0.26(-2.09%)
Aug 21, 2007	12.44	12.74	12.30	12.64	286,639	+0.15(+1.18%)
Aug 20, 2007	12.63	12.63	12.20	12.49	90,442	-0.24(-1.92%)
Aug 17, 2007	12.24	12.74	12.24	12.74	303,482	+0.29(+2.36%)
Aug 16, 2007	12.34	12.47	12.25	12.44	80,540	-0.18(-1.40%)
Aug 15, 2007	12.73	12.83	12.34	12.62	305,115	-0.13(-1.00%)
Aug 14, 2007	13.18	13.22	12.55	12.74	46,548	-0.06(-0.46%)
Aug 13, 2007	12.65	12.94	12.64	12.80	245,399	+0.25(+2.03%)
Aug 10, 2007	12.46	12.93	12.35	12.55	240,907	-0.13(-1.01%)
Aug 09, 2007	12.20	12.83	12.02	12.68	134,643	+0.06(+0.47%)
Aug 08, 2007	12.39	12.74	12.26	12.62	230,189	+0.27(+2.22%)
Aug 07, 2007	12.38	12.64	12.12	12.34	459,460	-0.10(-0.79%)
Aug 06, 2007	12.74	12.96	11.82	12.44	813,064	-0.67(-5.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Concho Resources Inc (NY: CXO )

Historical Prices

Popular Pages