The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Concho Resources

  • CXO
  • NYSE
  • Oil and Gas
  • Latest 139.16
  • Currency US$
  • Change -2.88
  • Percent Change -2.028 %
  • Volume 766,558
  • Tue Sep 2, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 139.16 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 142.04 138.68 141.85 139.16 766,558
Aug 29 143.10 139.52 140.00 142.04 857,442
Aug 28 139.61 137.13 137.44 139.00 649,380
Aug 27 138.97 135.61 137.83 137.50 697,416
Aug 26 140.29 137.22 138.75 137.72 1,222,663
Aug 25 138.68 132.70 132.70 138.28 1,278,267
Aug 22 133.47 131.91 133.09 132.29 904,148
Aug 21 133.20 129.62 129.95 133.09 1,176,525
Aug 20 130.42 126.95 127.91 130.30 837,536
Aug 19 131.94 128.06 129.93 128.21 1,313,181
Aug 18 130.35 128.27 129.67 129.28 809,771
Aug 15 130.25 128.01 128.01 129.50 880,239
Aug 14 131.50 127.32 131.50 127.95 1,599,616
Aug 13 133.37 131.24 131.51 131.46 826,899
Aug 12 134.77 130.16 133.75 130.91 1,097,749
Aug 11 135.84 133.80 135.00 133.87 739,937
Aug 8 133.63 130.11 130.91 133.33 1,164,560
Aug 7 135.74 130.71 135.74 130.92 1,983,428
Aug 6 139.56 134.04 136.13 136.22 1,556,882
Aug 5 140.74 135.03 140.13 135.71 1,407,228
Aug 4 142.00 136.78 137.74 141.20 1,204,446
Aug 1 140.32 135.09 139.67 136.56 1,582,080
Jul 31 144.02 140.11 144.02 140.80 1,091,202
Jul 30 147.72 144.00 147.34 144.52 526,310
Jul 29 146.90 144.22 144.22 145.90 473,374
Jul 28 146.52 143.57 145.80 145.04 711,039
Jul 25 146.90 144.79 146.31 146.37 970,676
Jul 24 148.30 145.94 147.54 147.45 766,886
Jul 23 147.83 145.59 147.35 147.21 580,786
Jul 22 147.20 145.09 146.30 146.31 458,926
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.