Dark

CXO
CONCHO RESOURCES INC.
stock NYSE

Inactive

Jan 15, 2021

65.60USD-6.017%(-4.20)18,053,801

Pre-market

0.00USD-100.000%(-69.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-15	69.1200	69.1200	64.6000	65.6000	-6.017%	18,053,801	0.000%
2021-01-14	68.6600	70.4444	68.2500	69.8000	+1.749%	3,944,757	-6.017%
2021-01-13	68.9600	69.2000	67.9900	68.6000	-0.853%	2,805,573	-4.373%
2021-01-12	67.1400	69.5300	66.7200	69.1900	+4.517%	1,894,602	-5.189%
2021-01-11	63.7000	66.6700	63.3850	66.2000	+1.596%	956,102	-0.906%
2021-01-08	65.6700	66.3300	64.5000	65.1600	-0.015%	1,237,170	+0.675%
2021-01-07	64.0300	65.6300	63.6000	65.1700	+2.662%	1,321,395	+0.660%
2021-01-06	61.8200	64.0900	61.1700	63.4800	+4.014%	2,343,784	+3.340%
2021-01-05	58.4200	62.5500	58.3600	61.0300	+5.790%	1,892,645	+7.488%
2021-01-04	59.0700	59.3400	57.1900	57.6900	-1.131%	1,657,194	+13.711%
2020-12-31	58.1400	58.7400	57.7500	58.3500	+0.154%	798,243	+12.425%
2020-12-30	56.7400	58.3700	56.5800	58.2600	+2.408%	803,711	+12.599%
2020-12-29	57.5000	58.1100	56.4200	56.8900	-0.507%	1,343,225	+15.310%
2020-12-28	57.4500	58.9000	56.9000	57.1800	-0.487%	1,258,584	+14.725%
2020-12-24	58.3300	58.3300	56.7500	57.4600	-1.525%	467,096	+14.166%
2020-12-23	57.3300	59.3000	57.2600	58.3500	+2.783%	1,483,898	+12.425%
2020-12-22	58.4000	58.6200	56.6100	56.7700	-3.073%	1,874,593	+15.554%
2020-12-21	57.7100	59.5100	56.6500	58.5700	-1.662%	2,526,411	+12.003%
2020-12-18	61.0000	61.3800	59.2400	59.5600	-2.473%	4,147,949	+10.141%
2020-12-17	62.2300	62.2300	60.5600	61.0700	-0.860%	1,576,727	+7.418%
2020-12-16	62.5000	62.5000	61.3400	61.6000	-1.108%	1,486,432	+6.494%
2020-12-15	61.8900	62.5400	60.7000	62.2900	+1.137%	1,319,370	+5.314%
2020-12-14	64.2800	64.4518	61.4900	61.5900	-2.655%	1,755,016	+6.511%
2020-12-11	63.4000	63.7400	62.8200	63.2700	-1.079%	3,121,276	+3.683%
2020-12-10	61.6000	64.3900	61.6000	63.9600	+2.945%	2,289,498	+2.564%
2020-12-09	62.9400	63.3300	60.7400	62.1300	-0.080%	1,929,163	+5.585%
2020-12-08	61.2400	63.2700	60.7200	62.1800	-0.273%	1,611,106	+5.500%
2020-12-07	63.3400	63.3400	61.9000	62.3500	-3.243%	2,565,406	+5.213%
2020-12-04	61.5300	64.5900	61.3800	64.4400	+7.364%	2,784,115	+1.800%
2020-12-03	58.4600	61.3300	57.6900	60.0200	+3.234%	2,866,927	+9.297%
2020-12-02	56.6900	59.6100	56.4200	58.1400	+2.161%	3,367,351	+12.831%
2020-12-01	59.4400	59.4700	56.8800	56.9100	-0.992%	2,979,112	+15.270%
2020-11-30	61.0200	61.0200	57.4300	57.4800	-7.320%	3,598,587	+14.127%
2020-11-27	62.9800	63.7200	61.5200	62.0200	-2.130%	782,943	+5.772%
2020-11-25	63.6800	64.5200	63.0200	63.3700	-1.798%	2,904,598	+3.519%
2020-11-24	64.0400	65.8500	63.6600	64.5300	+4.131%	4,096,047	+1.658%
2020-11-23	58.5400	62.1300	58.4200	61.9700	+7.868%	3,659,930	+5.858%
2020-11-20	56.8800	57.8300	56.7000	57.4500	+0.367%	2,554,450	+14.186%
2020-11-19	56.2000	57.4700	55.5900	57.2400	+1.024%	2,102,381	+14.605%
2020-11-18	56.5000	59.2200	55.9500	56.6600	+0.765%	3,746,733	+15.778%
2020-11-17	54.2100	56.6700	53.9100	56.2300	+1.940%	3,142,741	+16.664%
2020-11-16	53.5700	55.2400	52.7500	55.1600	+7.692%	3,702,784	+18.927%
2020-11-13	49.4800	51.4900	49.4800	51.2200	+3.958%	4,645,077	+28.075%
2020-11-12	50.1400	51.0300	48.6600	49.2700	-3.675%	2,562,977	+33.144%
2020-11-11	52.0800	52.4300	50.7700	51.1500	-0.680%	3,700,026	+28.250%
2020-11-10	49.5000	51.5000	48.6700	51.5000	+6.120%	3,468,241	+27.379%
2020-11-09	47.9900	50.6900	47.6900	48.5300	+14.485%	4,259,863	+35.174%
2020-11-06	43.6100	44.3600	42.0600	42.3900	-2.842%	2,435,936	+54.753%
2020-11-05	43.5500	44.7400	43.4100	43.6300	-1.245%	2,882,823	+50.355%
2020-11-04	42.6300	44.4200	42.2900	44.1800	+4.124%	4,592,423	+48.483%
2020-11-03	44.4300	44.4900	42.1800	42.4300	-3.061%	2,973,406	+54.608%
2020-11-02	42.3200	44.2600	41.2900	43.7700	+5.444%	4,300,742	+49.874%
2020-10-30	41.7000	41.8500	39.9200	41.5100	-1.425%	4,731,852	+58.034%
2020-10-29	40.7400	42.2000	39.7400	42.1100	+1.690%	3,924,435	+55.782%
2020-10-28	42.4400	42.9800	41.1800	41.4100	-5.262%	4,735,064	+58.416%
2020-10-27	43.5200	44.3100	43.2700	43.7100	-0.183%	3,894,084	+50.080%
2020-10-26	46.1200	46.1300	43.4000	43.7900	-6.770%	4,394,044	+49.806%
2020-10-23	46.4900	47.9500	46.1900	46.9700	+2.020%	5,818,336	+39.664%
2020-10-22	44.2600	46.1900	44.0200	46.0400	+3.975%	5,684,504	+42.485%
2020-10-21	46.8200	46.9000	44.2000	44.2800	-6.007%	5,736,998	+48.148%
2020-10-20	47.5700	47.8600	46.4400	47.1100	-0.317%	7,421,354	+39.249%
2020-10-19	49.1300	49.6500	47.2100	47.2600	-2.757%	13,275,647	+38.807%
2020-10-16	49.2400	49.8400	47.9700	48.6000	-1.897%	2,865,101	+34.979%
2020-10-15	47.4500	49.9500	47.2300	49.5400	+1.808%	2,588,276	+32.418%
2020-10-14	49.0400	50.8900	48.2400	48.6600	+10.240%	8,301,712	+34.813%
2020-10-13	44.4700	45.5400	43.9000	44.1400	-1.297%	1,179,196	+48.618%
2020-10-12	44.6900	44.8300	43.4600	44.7200	-0.688%	1,875,554	+46.691%
2020-10-09	46.0300	46.4000	44.7500	45.0300	-1.228%	2,682,113	+45.681%
2020-10-08	44.9900	45.6300	44.3600	45.5900	+2.243%	1,077,174	+43.891%
2020-10-07	43.7500	44.7000	43.0400	44.5900	+2.789%	1,624,122	+47.118%
2020-10-06	45.3600	46.0500	43.3500	43.3800	-2.539%	1,260,485	+51.222%
2020-10-05	43.7600	44.5600	43.3100	44.5100	+3.343%	1,383,215	+47.383%
2020-10-02	40.9900	43.8900	40.8200	43.0700	+1.700%	2,654,182	+52.310%
2020-10-01	43.4200	43.9800	42.1400	42.3500	-4.012%	1,430,693	+54.900%
2020-09-30	44.6100	45.2500	43.8100	44.1200	-0.631%	1,811,199	+48.685%
2020-09-29	44.8700	45.0000	43.2200	44.4000	-1.202%	1,691,269	+47.748%
2020-09-28	44.6600	45.4400	43.9400	44.9400	+2.814%	2,814,031	+45.972%
2020-09-25	43.0200	43.9700	42.7200	43.7100	+0.275%	1,749,580	+50.080%
2020-09-24	43.2900	44.7800	42.6800	43.5900	+0.554%	2,778,371	+50.493%
2020-09-23	45.7300	45.9600	43.3100	43.3500	-4.934%	1,899,071	+51.326%
2020-09-22	46.4200	47.1900	45.4400	45.6000	-1.405%	1,764,600	+43.860%
2020-09-21	46.7000	46.9800	45.5300	46.2500	-3.826%	1,693,593	+41.838%
2020-09-18	48.4700	49.0600	47.3600	48.0900	-1.334%	2,111,463	+36.411%
2020-09-17	47.8300	48.7700	47.1300	48.7400	-0.041%	1,765,183	+34.592%
2020-09-16	46.5100	49.2400	46.5000	48.7600	+5.564%	1,913,680	+34.537%
2020-09-15	47.1000	47.5800	46.0500	46.1900	-1.723%	2,146,663	+42.022%
2020-09-14	45.6300	47.3700	45.1200	47.0000	+3.730%	1,549,425	+39.574%
2020-09-11	45.5100	45.6400	44.6800	45.3100	-0.396%	1,593,635	+44.780%
2020-09-10	49.0100	49.0100	45.3700	45.4900	-6.783%	2,427,187	+44.208%
2020-09-09	48.2000	49.4100	48.0100	48.8000	+2.456%	3,016,132	+34.426%
2020-09-08	49.4800	49.9300	47.3100	47.6300	-5.962%	2,680,686	+37.728%
2020-09-04	49.8100	50.8500	49.2700	50.6500	+2.303%	2,772,951	+29.516%
2020-09-03	49.8200	50.7900	49.1900	49.5100	-0.782%	1,776,631	+32.498%
2020-09-02	50.9000	51.6000	49.8300	49.9000	-2.425%	1,978,640	+31.463%
2020-09-01	51.5800	52.2800	51.1300	51.1400	-1.616%	1,513,880	+28.275%
2020-08-31	52.3100	52.4000	51.1200	51.9800	-0.536%	1,638,097	+26.202%
2020-08-28	51.7300	52.3800	50.8700	52.2600	+0.869%	1,060,658	+25.526%
2020-08-27	51.3000	51.9500	50.7800	51.8100	+1.429%	1,305,714	+26.616%
2020-08-26	51.0400	51.8200	50.8200	51.0800	-0.912%	1,816,029	+28.426%
2020-08-25	50.8900	51.5900	50.2000	51.5500	+2.874%	1,599,371	+27.255%
2020-08-24	48.7900	50.6000	48.4300	50.1100	+3.341%	1,334,826	+30.912%
2020-08-21	48.7500	49.1600	48.2100	48.4900	-0.082%	1,794,564	+35.286%
2020-08-20	49.0300	49.4200	48.3300	48.5300	-2.979%	1,792,259	+35.174%
2020-08-19	51.3500	51.3500	49.6200	50.0200	-2.075%	1,002,038	+31.148%
2020-08-18	50.7900	52.0500	50.7500	51.0800	+0.354%	1,030,998	+28.426%
2020-08-17	50.9300	51.1200	49.8500	50.9000	-0.702%	1,475,679	+28.880%
2020-08-14	50.5300	51.2800	50.2300	51.2600	+0.925%	1,177,679	+27.975%
2020-08-13	52.5100	53.0800	50.6500	50.7900	-3.934%	1,606,970	+29.159%
2020-08-12	53.7200	54.1900	52.2700	52.8700	-0.132%	1,468,122	+24.078%
2020-08-11	54.9700	56.0600	52.8300	52.9400	-0.545%	2,165,100	+23.914%
2020-08-10	51.3300	53.4300	51.1900	53.2300	+3.823%	4,779,561	+23.239%
2020-08-07	51.0100	51.3600	49.9000	51.2700	-0.678%	2,318,314	+27.950%
2020-08-06	52.2500	52.8000	51.2400	51.6200	-1.844%	1,344,042	+27.083%
2020-08-05	52.6500	54.4600	52.2600	52.5900	+2.176%	1,920,057	+24.739%
2020-08-04	50.7600	52.2400	50.3000	51.4700	+1.439%	2,555,517	+27.453%
2020-08-03	52.4400	52.4400	50.5200	50.7400	-3.426%	2,360,109	+29.287%
2020-07-31	50.1500	52.5700	50.0000	52.5400	+3.527%	3,059,039	+24.857%
2020-07-30	52.4100	52.4100	48.2200	50.7500	-4.209%	3,171,907	+29.261%
2020-07-29	51.9100	52.9800	51.1400	52.9800	+2.377%	1,582,172	+23.820%
2020-07-28	52.8600	53.6100	51.6100	51.7500	-1.765%	1,947,324	+26.763%
2020-07-27	53.5300	53.5300	52.2700	52.6800	-1.459%	1,214,420	+24.525%
2020-07-24	53.4300	54.1200	52.5400	53.4600	+0.338%	855,354	+22.709%
2020-07-23	53.1700	54.1400	52.9200	53.2800	-1.114%	1,459,815	+23.123%
2020-07-22	53.7300	54.3000	52.3300	53.8800	-1.010%	1,246,472	+21.752%
2020-07-21	51.8200	54.9100	51.7100	54.4300	+7.209%	1,958,141	+20.522%
2020-07-20	50.9500	51.7200	50.4000	50.7700	+0.654%	2,452,214	+29.210%
2020-07-17	51.5300	52.0000	50.3500	50.4400	-1.657%	1,794,448	+30.056%
2020-07-16	51.6600	52.4500	50.8800	51.2900	-1.460%	1,087,242	+27.900%
2020-07-15	51.7700	52.6700	51.0600	52.0500	+2.622%	2,123,176	+26.033%
2020-07-14	48.6300	50.7700	48.5100	50.7200	+3.426%	1,925,978	+29.338%
2020-07-13	49.9900	50.4100	48.7700	49.0400	-0.406%	2,632,805	+33.768%
2020-07-10	47.5600	49.2700	47.4100	49.2400	+3.532%	2,012,085	+33.225%
2020-07-09	50.0500	50.7600	47.4300	47.5600	-5.859%	1,831,721	+37.931%
2020-07-08	50.8900	51.0000	49.8700	50.5200	-0.316%	1,440,038	+29.850%
2020-07-07	51.2200	51.8700	50.5700	50.6800	-2.162%	2,844,888	+29.440%
2020-07-06	52.2700	52.7300	51.0400	51.8000	+0.641%	1,754,696	+26.641%
2020-07-02	52.0200	52.5600	51.2000	51.4700	+1.179%	2,084,162	+27.453%
2020-07-01	51.9000	52.9300	50.7800	50.8700	-1.223%	1,902,443	+28.956%
2020-06-30	49.6600	51.8600	49.4800	51.5000	+3.000%	2,486,511	+27.379%
2020-06-29	50.7800	51.1600	49.8300	50.0000	-0.596%	2,160,493	+31.200%
2020-06-26	51.1000	51.5000	49.9100	50.3000	-2.821%	3,106,926	+30.417%
2020-06-25	51.0500	52.5100	50.4200	51.7600	+0.291%	4,170,646	+26.739%
2020-06-24	54.1100	54.1100	51.5700	51.6100	-5.770%	3,669,053	+27.107%
2020-06-23	56.8000	56.9600	54.5600	54.7700	-2.458%	6,684,304	+19.774%
2020-06-22	55.6800	57.4400	54.6500	56.1500	+1.171%	4,373,069	+16.830%
2020-06-19	58.1200	58.1800	55.3900	55.5000	-2.614%	3,930,889	+18.198%
2020-06-18	56.4100	57.7200	55.7000	56.9900	+0.105%	3,013,197	+15.108%
2020-06-17	57.9600	58.0300	56.7800	56.9300	-1.980%	2,610,627	+15.229%
2020-06-16	60.5500	60.5500	56.0100	58.0800	+1.841%	4,055,310	+12.948%
2020-06-15	55.1700	57.2600	54.2800	57.0300	-1.672%	5,469,487	+15.027%
2020-06-12	60.4100	60.8100	56.4600	58.0000	+0.190%	3,157,928	+13.103%
2020-06-11	56.1900	60.6400	55.6800	57.8900	-5.624%	2,745,299	+13.318%
2020-06-10	63.4600	64.2500	61.3000	61.3400	-5.602%	4,465,308	+6.945%
2020-06-09	67.6400	67.9800	64.3300	64.9800	-10.162%	4,387,269	+0.954%
2020-06-08	73.6100	73.7200	69.1200	72.3300	+2.961%	2,396,430	-9.305%
2020-06-05	68.8000	71.4300	67.5300	70.2500	+9.203%	3,843,118	-6.619%
2020-06-04	63.3200	65.1000	62.9000	64.3300	+0.125%	2,070,019	+1.974%
2020-06-03	60.9500	64.3700	60.4300	64.2500	+7.929%	3,755,541	+2.101%
2020-06-02	56.7100	59.7300	56.7100	59.5300	+5.140%	3,001,602	+10.197%
2020-06-01	54.4800	56.7800	53.4100	56.6200	+3.852%	2,378,980	+15.860%
2020-05-29	54.4200	55.1300	53.0000	54.5200	-0.764%	3,242,957	+20.323%
2020-05-28	55.1300	56.7300	53.9500	54.9400	-0.109%	2,570,098	+19.403%
2020-05-27	56.9800	56.9800	53.8000	55.0000	-1.786%	2,539,513	+19.273%
2020-05-26	58.0400	58.0400	55.7800	56.0000	+0.304%	1,844,017	+17.143%
2020-05-22	56.6000	56.8000	55.0400	55.8300	-1.569%	1,980,590	+17.500%
2020-05-21	58.4000	58.6400	56.5300	56.7200	-2.375%	1,559,770	+15.656%
2020-05-20	57.8000	59.6800	57.6900	58.1000	+1.343%	1,444,789	+12.909%
2020-05-19	59.3000	59.5500	57.3000	57.3300	-3.273%	1,943,561	+14.425%
2020-05-18	57.5700	59.8800	56.6800	59.2700	+9.233%	2,009,005	+10.680%
2020-05-15	54.6800	56.3100	54.0700	54.2600	-1.076%	2,223,502	+20.899%
2020-05-14	53.0800	55.6200	51.6600	54.8500	+1.631%	1,393,766	+19.599%
2020-05-13	55.5100	55.5100	53.2000	53.9700	-3.106%	2,069,926	+21.549%
2020-05-12	56.4900	57.1300	54.8100	55.7000	-1.276%	2,033,449	+17.774%
2020-05-11	57.9300	58.8100	56.3100	56.4200	-3.786%	1,580,811	+16.271%
2020-05-08	58.3500	59.0900	56.9800	58.6400	+2.535%	2,067,722	+11.869%
2020-05-07	59.4900	60.7100	56.3000	57.1900	-0.953%	2,036,808	+14.705%
2020-05-06	58.7500	59.7000	57.6400	57.7400	-0.654%	1,520,948	+13.613%
2020-05-05	61.2700	63.1900	57.7700	58.1200	+0.693%	2,280,939	+12.870%
2020-05-04	55.5900	57.7400	54.8000	57.7200	+1.745%	2,105,398	+13.652%
2020-05-01	59.8300	60.9900	54.7300	56.7300	+0.018%	4,104,165	+15.635%
2020-04-30	59.3000	59.7700	56.0000	56.7200	-4.335%	2,430,834	+15.656%
2020-04-29	56.4400	59.5200	55.3300	59.2900	+9.715%	2,015,686	+10.643%
2020-04-28	55.3200	55.6300	53.3600	54.0400	+0.353%	2,257,301	+21.392%
2020-04-27	52.1100	54.5300	50.3700	53.8500	+1.432%	2,722,744	+21.820%
2020-04-24	54.6700	55.0000	52.2200	53.0900	-1.649%	2,289,540	+23.564%
2020-04-23	55.9700	56.3400	53.8100	53.9800	+1.600%	2,808,498	+21.526%
2020-04-22	52.4600	54.3000	52.2800	53.1300	+7.095%	2,261,189	+23.471%
2020-04-21	48.2800	51.1300	47.5700	49.6100	-1.898%	2,417,200	+32.231%
2020-04-20	48.6400	53.3100	48.6400	50.5700	-2.638%	2,851,760	+29.721%
2020-04-17	47.0700	52.1200	46.6300	51.9400	+12.913%	2,352,937	+26.300%
2020-04-16	48.7300	49.0700	44.7700	46.0000	-6.447%	2,962,011	+42.609%
2020-04-15	47.9900	49.6800	46.2800	49.1700	-3.909%	3,614,110	+33.415%
2020-04-14	52.3500	52.3500	50.2800	51.1700	-1.691%	1,866,695	+28.200%
2020-04-13	54.4800	54.7400	50.6800	52.0500	-1.308%	1,986,213	+26.033%
2020-04-09	54.5700	55.4200	49.2200	52.7400	+1.170%	3,320,827	+24.384%
2020-04-08	50.2200	53.0000	49.2000	52.1300	+6.758%	1,917,011	+25.839%
2020-04-07	50.3700	52.5800	48.5900	48.8300	+1.644%	3,099,872	+34.344%
2020-04-06	48.8600	48.8600	45.1100	48.0400	+0.544%	3,336,749	+36.553%
2020-04-03	48.8700	49.3000	45.6600	47.7800	+2.356%	2,621,179	+37.296%
2020-04-02	43.8100	51.0300	43.3000	46.6800	+12.104%	3,051,327	+40.531%
2020-04-01	41.4400	42.4200	40.3800	41.6400	-2.824%	2,184,414	+57.541%
2020-03-31	42.7600	45.2200	42.0700	42.8500	+4.309%	2,843,540	+53.092%
2020-03-30	40.5600	42.2500	38.9500	41.0800	-2.446%	3,406,962	+59.688%
2020-03-27	42.8400	43.9200	41.3500	42.1100	-6.004%	2,510,488	+55.782%
2020-03-26	43.7400	46.5700	42.8100	44.8000	+2.377%	2,308,613	+46.429%
2020-03-25	44.5700	46.2900	41.4800	43.7600	-1.107%	2,480,056	+49.909%
2020-03-24	41.4600	44.7500	37.9700	44.2500	+16.356%	4,779,347	+48.249%
2020-03-23	40.5000	41.2600	36.9400	38.0300	-6.238%	3,189,721	+72.495%
2020-03-20	41.5500	44.1400	39.5500	40.5600	+0.770%	4,179,252	+61.736%
2020-03-19	36.0000	42.2400	35.6700	40.2500	+11.806%	3,602,833	+62.981%
2020-03-18	33.9700	36.7500	33.1300	36.0000	-5.238%	3,496,834	+82.222%
2020-03-17	40.5200	40.5200	35.7100	37.9900	-5.238%	4,396,458	+72.677%
2020-03-16	37.4900	46.0000	36.3500	40.0900	-14.466%	5,043,971	+63.632%
2020-03-13	43.7700	46.9300	38.8400	46.8700	+18.568%	5,409,443	+39.962%
2020-03-12	42.2000	42.2000	37.5200	39.5300	-14.659%	5,780,030	+65.950%
2020-03-11	47.8000	50.1000	44.5400	46.3200	-7.913%	5,220,875	+41.623%
2020-03-10	51.1900	51.8100	45.5800	50.3000	+5.252%	6,643,865	+30.417%
2020-03-09	36.0000	50.4400	34.2000	47.7900	-17.603%	9,691,799	+37.267%
2020-03-06	61.9600	62.7900	57.0000	58.0000	-10.742%	4,669,017	+13.103%
2020-03-05	66.7000	67.8500	63.9100	64.9800	-5.401%	2,281,155	+0.954%
2020-03-04	69.1800	69.1800	66.4700	68.6900	+1.627%	1,548,874	-4.498%
2020-03-03	69.1800	69.8000	66.2800	67.5900	-2.129%	2,180,023	-2.944%
2020-03-02	69.0200	70.4600	66.3700	69.0600	+1.529%	3,288,836	-5.010%
2020-02-28	61.4300	68.1400	61.4200	68.0200	+5.474%	3,787,197	-3.558%
2020-02-27	65.4300	68.4400	63.5300	64.4900	-5.936%	2,920,125	+1.721%
2020-02-26	71.6300	72.5500	68.2500	68.5600	-3.627%	2,263,535	-4.317%
2020-02-25	75.1600	75.5400	70.4300	71.1400	-4.625%	2,601,518	-7.787%
2020-02-24	75.5800	75.8900	73.3400	74.5900	-6.034%	3,905,347	-12.053%
2020-02-21	80.5300	80.5300	78.0800	79.3800	-2.410%	2,133,424	-17.360%
2020-02-20	81.9400	82.5000	80.3700	81.3400	-1.346%	2,382,644	-19.351%
2020-02-19	79.3800	82.9000	78.0900	82.4500	+7.581%	3,813,493	-20.437%
2020-02-18	77.0700	77.4800	76.1400	76.6400	-1.655%	1,847,321	-14.405%
2020-02-14	78.8500	79.2300	76.8000	77.9300	-0.903%	878,938	-15.822%
2020-02-13	78.2200	79.5400	77.5500	78.6400	-0.632%	1,577,146	-16.582%
2020-02-12	80.2500	81.0200	78.6500	79.1400	+1.241%	1,060,339	-17.109%
2020-02-11	78.8200	79.2400	77.5700	78.1700	+1.139%	949,224	-16.080%
2020-02-10	78.1700	78.2800	76.7500	77.2900	-2.276%	1,236,663	-15.125%
2020-02-07	79.5200	79.7500	78.2900	79.0900	-1.703%	1,088,206	-17.057%
2020-02-06	82.3500	82.3500	80.4600	80.4600	-1.602%	1,719,967	-18.469%
2020-02-05	78.3900	82.1900	78.2000	81.7700	+7.338%	2,729,958	-19.775%
2020-02-04	76.3900	77.1500	75.8900	76.1800	+0.741%	2,088,769	-13.888%
2020-02-03	75.8700	76.3500	74.7900	75.6200	-0.211%	1,788,939	-13.250%
2020-01-31	76.9400	77.1600	75.2700	75.7800	-3.403%	1,731,820	-13.434%
2020-01-30	77.0600	78.5200	76.7400	78.4500	+0.448%	1,802,037	-16.380%
2020-01-29	80.7500	81.0400	78.0300	78.1000	-2.594%	1,380,497	-16.005%
2020-01-28	79.6800	80.7300	78.8000	80.1800	+1.751%	2,254,872	-18.184%
2020-01-27	80.1200	80.1200	78.1600	78.8000	-4.543%	2,081,593	-16.751%
2020-01-24	83.9300	83.9300	80.5900	82.5500	-1.925%	2,330,686	-20.533%
2020-01-23	85.4200	85.5800	83.9000	84.1700	-2.321%	2,476,440	-22.062%
2020-01-22	87.9600	87.9600	85.9500	86.1700	-2.191%	3,285,934	-23.871%
2020-01-21	89.5000	89.9400	88.0700	88.1000	-2.220%	1,668,351	-25.539%
2020-01-17	89.9700	90.5200	89.4500	90.1000	+0.356%	1,614,503	-27.192%
2020-01-16	89.1100	91.0600	89.0200	89.7800	+1.515%	1,544,825	-26.933%
2020-01-15	88.8100	89.3700	87.9500	88.4400	-1.350%	1,876,869	-25.825%
2020-01-14	89.0400	90.4600	88.5900	89.6500	+0.957%	2,338,426	-26.827%
2020-01-13	89.3400	89.3400	87.6200	88.8000	-0.314%	1,719,390	-26.126%
2020-01-10	89.9100	90.4600	88.9600	89.0800	-1.406%	1,977,405	-26.358%
2020-01-09	90.7200	90.9600	88.8200	90.3500	-0.561%	2,041,895	-27.393%
2020-01-08	92.8100	93.0500	90.5300	90.8600	-2.416%	2,696,266	-27.801%
2020-01-07	91.6300	93.3400	90.9800	93.1100	+1.284%	1,784,711	-29.546%
2020-01-06	90.8400	92.4800	89.6100	91.9300	+1.918%	2,259,196	-28.641%
2020-01-03	88.4100	90.4000	87.9700	90.2000	+3.738%	2,580,852	-27.273%
2020-01-02	88.1000	88.6300	85.9400	86.9500	-0.708%	1,306,677	-24.554%
2019-12-31	85.0000	87.7000	84.6300	87.5700	+2.385%	1,179,258	-25.089%
2019-12-30	85.8300	86.8700	85.2500	85.5300	+0.187%	1,132,829	-23.302%
2019-12-27	86.4200	86.8000	85.2600	85.3700	-0.802%	1,335,276	-23.158%
2019-12-26	86.0000	87.1200	85.6700	86.0600	+0.631%	1,026,913	-23.774%
2019-12-24	85.7200	86.1000	84.9400	85.5200	-0.140%	381,481	-23.293%
2019-12-23	83.5500	86.0900	83.5500	85.6400	+2.551%	1,594,867	-23.400%
2019-12-20	83.5500	84.4100	82.1600	83.5100	+1.286%	2,824,206	-21.447%
2019-12-19	80.9900	82.8900	80.7200	82.4500	+1.640%	1,352,393	-20.437%
2019-12-18	80.5900	82.3300	80.3400	81.1200	+0.483%	1,336,212	-19.132%
2019-12-17	80.8300	81.9500	80.1700	80.7300	0.000%	1,500,955	-18.741%
2019-12-16	79.3900	81.3600	79.3900	80.7300	+2.514%	1,480,826	-18.741%
2019-12-13	80.4600	81.0200	78.6400	78.7500	-1.464%	1,298,770	-16.698%
2019-12-12	77.7900	80.5100	77.7200	79.9200	+2.738%	1,806,624	-17.918%
2019-12-11	76.7400	78.3300	76.1000	77.7900	+1.461%	1,235,727	-15.670%
2019-12-10	76.7900	77.2700	76.1300	76.6700	+0.118%	1,209,537	-14.439%
2019-12-09	75.5600	77.1400	75.3400	76.5800	+0.105%	1,118,993	-14.338%
2019-12-06	73.0300	76.6900	73.0300	76.5000	+4.223%	1,635,729	-14.248%
2019-12-05	74.5700	75.4000	72.9400	73.4000	-0.650%	1,661,510	-10.627%
2019-12-04	72.0500	74.8200	71.5600	73.8800	+3.954%	2,111,496	-11.207%
2019-12-03	72.8500	72.9400	71.0100	71.0700	-3.332%	1,711,240	-7.697%
2019-12-02	73.5000	73.9500	72.3500	73.5200	+1.323%	1,122,298	-10.773%
2019-11-29	72.4000	73.2200	72.0000	72.5600	-1.574%	674,391	-9.592%
2019-11-27	72.7800	74.0000	72.2300	73.7200	+1.264%	1,018,572	-11.015%
2019-11-26	74.8600	74.8600	72.6300	72.8000	-2.739%	3,519,412	-9.890%
2019-11-25	73.1700	74.9300	72.6500	74.8500	+2.045%	1,533,267	-12.358%
2019-11-22	73.0400	74.3900	72.5100	73.3500	+0.811%	1,343,972	-10.566%
2019-11-21	72.1600	73.1600	71.4000	72.7600	+1.013%	1,084,154	-9.841%
2019-11-20	70.9800	73.6900	70.3900	72.0300	+1.565%	1,374,213	-8.927%
2019-11-19	71.9500	71.9500	69.8000	70.9200	-1.432%	1,462,686	-7.501%
2019-11-18	72.2600	72.5700	71.4200	71.9500	-1.654%	1,639,803	-8.826%
2019-11-15	71.9300	73.4600	71.9300	73.1600	+2.150%	1,410,319	-10.334%
2019-11-14	72.1000	73.2100	71.0000	71.6200	-0.306%	1,201,604	-8.405%
2019-11-13	71.8900	73.2200	71.0200	71.8400	-0.581%	1,422,980	-8.686%
2019-11-12	72.9200	73.4300	71.5500	72.2600	+0.097%	1,719,047	-9.217%
2019-11-11	71.4500	73.3500	71.2000	72.1900	-0.770%	1,398,890	-9.129%
2019-11-08	71.6400	73.0500	70.8700	72.7500	+0.096%	1,249,489	-9.828%
2019-11-07	72.5600	73.6300	71.9800	72.6800	+1.423%	1,634,662	-9.741%
2019-11-06	72.3400	73.1800	70.1700	71.6600	-1.444%	1,902,282	-8.457%
2019-11-05	71.7000	74.3000	71.3600	72.7100	+1.735%	1,980,002	-9.779%
2019-11-04	70.6300	73.2500	70.6300	71.4700	+3.131%	2,548,481	-8.213%
2019-11-01	68.1100	70.0900	67.1600	69.3000	+2.636%	1,944,208	-5.339%
2019-10-31	66.4700	67.5700	65.0300	67.5200	+1.032%	2,610,328	-2.844%
2019-10-30	73.5800	73.9500	66.6100	66.8300	+0.617%	4,927,414	-1.840%
2019-10-29	64.5300	66.6500	63.9200	66.4200	+2.185%	2,880,868	-1.235%
2019-10-28	66.4200	67.1400	64.6600	65.0000	-1.246%	2,070,751	+0.923%
2019-10-25	65.7100	66.7600	65.2000	65.8200	-0.030%	1,457,216	-0.334%
2019-10-24	65.7100	66.1600	64.3700	65.8400	+0.611%	1,407,024	-0.365%
2019-10-23	64.7500	66.1400	63.7900	65.4400	+0.600%	1,215,920	+0.244%
2019-10-22	63.6000	65.9100	63.3000	65.0500	+2.635%	1,679,682	+0.846%
2019-10-21	62.2600	63.9800	62.2100	63.3800	+1.489%	1,497,042	+3.503%
2019-10-18	63.4600	64.2200	62.2400	62.4500	-1.093%	1,863,382	+5.044%
2019-10-17	64.9800	64.9800	62.7900	63.1400	-2.517%	2,815,578	+3.896%
2019-10-16	65.6100	66.6600	64.6700	64.7700	-2.337%	1,424,191	+1.281%
2019-10-15	65.6100	67.2100	64.9700	66.3200	+0.760%	1,262,593	-1.086%
2019-10-14	64.4600	66.0500	64.2700	65.8200	+0.122%	1,837,818	-0.334%
2019-10-11	65.0200	66.6600	63.9900	65.7400	+2.415%	1,603,001	-0.213%
2019-10-10	63.3400	65.0100	62.7600	64.1900	+1.631%	1,978,708	+2.197%
2019-10-09	62.9100	63.3300	62.0400	63.1600	+1.953%	2,018,643	+3.863%
2019-10-08	62.3100	62.8600	61.3700	61.9500	-2.086%	2,496,724	+5.892%
2019-10-07	64.9100	65.2500	63.1900	63.2700	-2.059%	2,057,154	+3.683%
2019-10-04	64.8800	65.6900	63.6400	64.6000	-0.462%	1,999,000	+1.548%
2019-10-03	62.7100	65.2700	62.5600	64.9000	+2.853%	2,458,713	+1.079%
2019-10-02	64.2100	65.8600	62.9700	63.1000	-2.171%	2,992,741	+3.962%
2019-10-01	68.6000	68.7600	64.5000	64.5000	-5.007%	2,304,256	+1.705%
2019-09-30	68.5100	69.1700	67.7200	67.9000	-1.308%	1,392,960	-3.387%
2019-09-27	67.4300	69.2500	67.0300	68.8000	+0.658%	1,755,855	-4.651%
2019-09-26	69.4200	69.4400	68.0000	68.3500	-2.580%	1,799,891	-4.023%
2019-09-25	70.5000	71.3600	69.1600	70.1600	-1.695%	1,434,052	-6.499%
2019-09-24	72.3300	72.7700	70.9100	71.3700	-2.112%	1,601,177	-8.085%
2019-09-23	71.7800	73.4700	71.5300	72.9100	-0.437%	1,440,952	-10.026%
2019-09-20	73.2100	74.4400	72.5900	73.2300	+0.757%	3,649,618	-10.419%
2019-09-19	74.0500	74.8600	72.1100	72.6800	-1.062%	1,763,008	-9.741%
2019-09-18	73.1700	74.6100	72.6200	73.4600	-1.237%	1,845,090	-10.700%
2019-09-17	75.5900	76.0700	71.1400	74.3800	-2.324%	2,942,090	-11.804%
2019-09-16	78.9300	78.9300	73.9500	76.1500	+3.521%	4,899,488	-13.854%
2019-09-13	73.5500	74.1100	71.4400	73.5600	+1.616%	1,737,789	-10.821%
2019-09-12	73.0000	73.3400	71.4400	72.3900	-3.157%	3,133,137	-9.380%
2019-09-11	75.3400	77.3000	74.1300	74.7500	-0.027%	2,016,217	-12.241%
2019-09-10	74.9900	77.4300	74.4500	74.7700	+0.714%	2,250,914	-12.264%
2019-09-09	70.5400	74.3000	70.4800	74.2400	+6.544%	2,370,462	-11.638%
2019-09-06	69.8200	70.1500	68.4900	69.6800	-0.966%	4,079,611	-5.855%
2019-09-05	73.5000	73.8900	70.1200	70.3600	-3.577%	3,900,253	-6.765%
2019-09-04	71.0000	73.1800	70.3500	72.9700	+5.084%	3,330,546	-10.100%
2019-09-03	71.7600	72.2300	69.2800	69.4400	-5.072%	7,471,669	-5.530%
2019-08-30	72.7800	73.6300	71.6300	73.1500	+0.661%	2,209,503	-10.321%
2019-08-29	71.2500	73.4000	70.7800	72.6700	+2.743%	1,539,527	-9.729%
2019-08-28	69.5900	71.3100	69.1900	70.7300	+2.478%	1,334,915	-7.253%
2019-08-27	69.8200	69.9800	68.2500	69.0200	-0.246%	1,282,654	-4.955%
2019-08-26	70.8700	71.2800	68.7200	69.1900	-1.101%	1,118,333	-5.189%
2019-08-23	71.5000	73.1300	69.5900	69.9600	-4.230%	2,150,451	-6.232%
2019-08-22	73.1300	74.2500	72.6000	73.0500	+0.399%	1,407,736	-10.198%
2019-08-21	73.2500	74.0100	71.5200	72.7600	+0.594%	1,362,581	-9.841%
2019-08-20	72.3000	72.7700	71.1000	72.3300	-0.891%	3,048,828	-9.305%
2019-08-19	73.1900	73.6200	72.2700	72.9800	+1.885%	1,569,358	-10.112%
2019-08-16	69.5100	71.7900	69.3400	71.6300	+3.422%	2,829,538	-8.418%
2019-08-15	68.9400	70.3100	68.4100	69.2600	+0.566%	2,335,034	-5.284%
2019-08-14	69.0800	69.2100	67.3000	68.8700	-3.300%	3,347,230	-4.748%
2019-08-13	70.2500	72.8700	69.7100	71.2200	+0.338%	2,191,001	-7.891%
2019-08-12	71.3400	71.7000	69.7600	70.9800	-1.293%	2,351,420	-7.580%
2019-08-09	73.5900	73.6400	71.8400	71.9100	-2.043%	2,096,503	-8.775%
2019-08-08	69.4700	73.5100	69.3000	73.4100	+7.956%	5,159,478	-10.639%
2019-08-07	65.0900	69.4100	63.9200	68.0000	+2.041%	10,101,633	-3.529%
2019-08-06	69.4000	70.2200	66.2000	66.6400	-5.112%	6,437,886	-1.561%
2019-08-05	70.7500	71.9600	69.6500	70.2300	-3.596%	4,566,951	-6.593%
2019-08-02	76.0500	77.2100	72.7600	72.8500	-4.107%	8,016,819	-9.952%
2019-08-01	78.7000	81.1300	72.9800	75.9700	-22.226%	17,881,152	-13.650%
2019-07-31	97.8600	99.4200	96.9300	97.6800	-0.255%	1,707,460	-32.842%

document.getElementById("hqB770").onerror = function(){this.style.display='none';}; .dark-mode .CqMjmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqMjmk{ color: #333333; background-color: white; border: 2px solid #333333; }CXOCONCHO RESOURCES INC.stock NYSE

CXO
CONCHO RESOURCES INC.
stock NYSE