Historical Stock Price
ETFs Holding CXO »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/21/2020 $58.40 $58.64 $56.53 $56.72 1.56M
05/22/2020 $56.60 $56.80 $55.04 $55.83 1.98M
05/26/2020 $58.04 $58.04 $55.78 $56.00 1.84M
05/27/2020 $56.98 $56.98 $53.80 $55.00 2.54M
05/28/2020 $55.13 $56.73 $53.95 $54.94 2.57M
Concho Resources is an independent oil and natural gas company engaged in the acquisition, development, exploration and production of oil and natural gas properties. Co.'s operations are primarily focused in the Permian Basin of West Texas and Southeast New Mexico.
CXO historical stock prices picture
Concho Resources (CXO) has the following price history information. Looking back at CXO historical stock prices for the last five trading days, on May 21, 2020, CXO opened at $58.40, traded as high as $58.64 and as low as $56.53, and closed at $56.72. Trading volume was a total of 1.56M shares. On May 22, 2020, CXO opened at $56.60, traded as high as $56.80 and as low as $55.04, and closed at $55.83. Trading volume was a total of 1.98M shares. On May 26, 2020, CXO opened at $58.04, traded as high as $58.04 and as low as $55.78, and closed at $56.00. Trading volume was a total of 1.84M shares. On May 27, 2020, CXO opened at $56.98, traded as high as $56.98 and as low as $53.80, and closed at $55.00. Trading volume was a total of 2.54M shares. On May 28, 2020, CXO opened at $55.13, traded as high as $56.73 and as low as $53.95, and closed at $54.94. Trading volume was a total of 2.57M shares.

CXO Historical Stock Prices By Date:

CXO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Concho Resources shares, starting with a $10,000 purchase of CXO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $51.92
End price/share: $54.94
Starting shares: 192.60
Ending shares: 194.98
Dividends reinvested/share: $0.90
Total return: 7.12%
Average Annual Total Return: 0.69%
Starting investment: $10,000.00
Ending investment: $10,711.62
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $51.92
End price/share: $54.94
Dividends collected/share: $0.90
Total return: 7.55%
Average Annual Total Return: 0.73%
Starting investment: $10,000.00
Ending investment: $10,754.24
Years: 10.00
Date Close
05/21/2020$56.72
05/22/2020$55.83
05/26/2020$56.00
05/27/2020$55.00
05/28/2020$54.94
CXO is categorized under the Energy sector; below are some other companies in the same sector:

CXPO Historical Stock Prices
CYG Historical Stock Prices
DAKP Historical Stock Prices
DBLE Historical Stock Prices
DBLEP Historical Stock Prices
DCP Historical Stock Prices
DEE Historical Stock Prices
DEJ Historical Stock Prices
DHT Historical Stock Prices
DK Historical Stock Prices

Also explore: CXO shares outstanding history

CXO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.