MARKETVOLUME®

www.MarketVolume.com

Stock Quotes

COP - CONOCOPHILLIPS


     

We are the only source for real-time, intraday volume and Advance Decline indicators for all the major U.S. indexes and exchanges. With us you may analyze indexes and stocks at the same time. We provide not just quotes and charts, we provide analysis on the edge of technology. Check below the references to the COP analysis, COP cheat-sheet, COP support and resistance levels, and etc.

Press HERE to have this page refreshed automatically

COP (CONOCOPHILLIPS) Stock Daily Quotes

Wednesday, October 01, 2014 01:55 (ET)
U.S. Markets Closed. - Delayed Quotes
CONOCOPHILLIPS - Delayed Quotes
Last Trade76.5452-Week High87.09 (07/24/2014)
Trade Time (ET)09/30/2014 15:4052-Week Low62.74 (02/05/2014)
Change1.31(1.68%)YTD High87.09 (07/24/2014)
Previous Close77.85YTD Low62.74 (02/05/2014)
Open77.3230-day Historical Volatility1,483
High77.644-week Average Volume5,350,422
Low75.92Shares Outstanding1,229,568 K
Volume7,210 KMarket Cap95,710 M
Up Volume3,635 KShares Sold Short22,869 K
Down Volume3,555 KMore...
*Up-volume is calculated as the sum of the intraday 1-minute volume increments as the index is moving higher; conversely, down-volume is calculated as the sum of the intraday 1-minute volume increments as the index is moving lower.

Historical COP (CONOCOPHILLIPS) Stock Quotes over the past 10 trading sessions

DateLastChangeHighLowVolume
09/30/201476.54-1.31 (-1.71%)77.6475.927,210 K
09/29/201477.85-0.27 (-0.35%)77.9476.785,555 K
09/26/201478.12+0.55 (+0.70%)78.4777.125,198 K
09/25/201477.57-1.16 (-1.50%)78.6977.574,890 K
09/24/201478.73-0.18 (-0.23%)79.0877.585,725 K
09/23/201478.91-0.77 (-0.98%)79.8378.863,817 K
09/22/201479.68-0.88 (-1.10%)80.3379.415,148 K
09/19/201480.56+0.59 (+0.73%)81.0080.316,378 K
09/18/201479.97-0.69 (-0.86%)80.8779.653,976 K
09/17/201480.66-0.09 (-0.11%)81.0880.373,753 K
09/16/201480.75+1.35 (+1.67%)81.2879.326,133 K
 

COP (CONOCOPHILLIPS) Stock Quotes for Various Periods

Trading
Period
Period StartChangeHighLowTotal VolumeDaily
Average Volume
5-day*Since 09/23/2014-0.02 (-3.00%)79.0875.9228,578 K5,716 K
10-day*Since 09/16/2014-0.04 (-5.21%)81.0875.9251,650 K5,165 K
20-day*Since 09/02/2014-0.04 (-4.59%)81.3775.92100,130 K5,006 K
50-day*Since 07/21/2014-0.08 (-9.44%)87.0975.92234,081 K4,682 K
130-day*Since 03/26/2014+0.08 (+11.57%)87.0968.61640,399 K4,926 K
260-day*Since 09/18/2013+0.09 (+12.66%)87.0962.741,280,750 K4,926 K
* One calendar week has 5 trading days. Furthermore,
5 trading days are equivalent to 1 calendar week,
10 trading days are equivalent to 2 calendar weeks,
20 trading days are equivalent to 4 calendar weeks or approximately 1 month,
50 trading days are equivalent to 10 calendar weeks or approximately 2 months,
100 trading days are equivalent to 10 calendar weeks or approximately 4 months,
130 trading days are equivalent to 26 calendar weeks or approximately 6 months,
260 trading days are equivalent to 52 calendar weeks or approximately 1 year

About CONOCOPHILLIPS Quotes.

Open-high-low-close CONOCOPHILLIPS quotes (also OHLC quotes) are typically used to illustrate movements in the price of the CONOCOPHILLIPS (^COP) over time. Open-high-low-close quotes are represented on a chart by bars (bar charts). Each vertical line on the chart shows the price range (the highest and lowest prices).

Open-high-low-close CONOCOPHILLIPS (^COP) quotes are used in technical analysis to build price-based CONOCOPHILLIPS (^COP) indicators. The majority of the CONOCOPHILLIPS (^COP) technical studies are based on the close price of the CONOCOPHILLIPS (^COP) (Moving Average, MACD, RSI, TRIX, etc.). Still, there are a number of important technical indicators (especially volatility indicators) that use open, high and low quotes. Some technical analysts prefer to use typical price instead of close price (quote). The typical price is simply calculated as the average of high, low and close quotes.

Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.