CROSSTEX ENERGY Historical Stock Price

Below is the stock price history for Crosstex Energy XTXI. Data is recorded each day for the historical open, high, low, close and volume. The Crosstex Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crosstex Energy Historical Stock Price

DateOpenHighLowCloseVolume
2014-03-07 38.88 39.20 36.17 37.83 275,913
2014-03-06 39.60 39.60 38.82 39.33 11,476
2014-03-05 40.74 40.91 39.55 39.79 15,426
2014-03-04 41.24 41.44 40.72 41.17 22,803
2014-03-03 41.705 41.705 40.21 40.23 14,589
2014-02-28 42.77 42.77 41.40 41.655 15,210
2014-02-27 42.48 42.48 41.89 42.25 7,278
2014-02-26 41.84 42.32 41.22 42.32 7,469
2014-02-25 41.47 42.47 41.30 41.57 9,221
2014-02-24 41.04 41.91 41.04 41.36 10,575
2014-02-21 41.18 41.55 40.95 40.99 14,314
2014-02-20 40.42 40.95 40.34 40.34 15,284
2014-02-19 41.23 42.19 40.54 40.57 31,472
2014-02-18 39.77 41.40 39.77 41.15 16,764
2014-02-14 39.09 39.665 38.65 39.40 5,534
2014-02-13 38.12 38.995 38.12 38.81 8,150
2014-02-12 37.87 38.09 37.43 37.835 2,703
2014-02-11 37.46 37.69 37.41 37.41 5,696
2014-02-10 36.99 37.10 36.48 37.10 13,307
2014-02-07 37.43 37.50 37.03 37.28 6,232
2014-02-06 35.91 37.73 35.91 36.97 5,420
2014-02-05 35.82 35.82 35.02 35.57 7,079
2014-02-04 36.08 36.75 36.00 36.23 6,487
2014-02-03 37.59 37.59 35.72 36.24 11,898
2014-01-31 37.56 37.81 37.30 37.55 8,591
2014-01-30 37.50 38.60 37.50 37.99 6,501
2014-01-29 37.11 37.86 37.00 37.51 14,337
2014-01-28 36.36 37.16 36.175 36.99 5,841
2014-01-27 36.22 37.22 35.975 36.70 11,130
2014-01-24 36.44 36.65 35.90 36.35 14,027

» More Crosstex Energy Stock Price History

To see other companies like Crosstex Energy (XTXI), view our stock market today for news, and other data.