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 128.21
  • Currency US$
  • Change -1.07
  • Percent Change -0.828 %
  • Volume 1,313,181
  • Tue Aug 19, 2014 04:00 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: 128.21 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
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
Jul 21 145.85 144.00 144.86 145.38 555,651
Jul 18 145.48 142.40 142.96 144.99 573,096
Jul 17 147.37 142.54 145.01 142.78 890,940
Jul 16 145.88 142.46 143.20 145.53 977,015
Jul 15 147.61 141.69 147.61 141.86 1,821,965
Jul 14 148.43 146.43 147.31 148.00 763,051
Jul 11 147.49 145.11 147.49 146.56 1,561,607
Jul 10 148.61 144.40 145.56 147.76 1,374,217
Jul 9 148.19 143.56 143.98 147.88 1,452,402
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.