Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cimarex Energy (NY: XEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.35 77.10 74.62 75.34 1,417,934 -1.03(-1.35%)
Jan 30, 2019 75.31 76.52 74.46 76.37 1,076,588 +1.34(+1.79%)
Jan 29, 2019 75.52 76.01 74.60 75.03 922,936 +0.32(+0.43%)
Jan 28, 2019 74.38 75.10 73.67 74.71 1,016,146 -0.99(-1.31%)
Jan 25, 2019 73.88 76.11 73.80 75.70 1,318,000 +2.43(+3.32%)
Jan 24, 2019 72.26 73.96 71.93 73.27 842,215 +0.89(+1.23%)
Jan 23, 2019 73.95 74.16 71.45 72.38 1,045,261 -1.09(-1.48%)
Jan 22, 2019 73.76 74.50 72.77 73.47 1,790,177 -1.27(-1.70%)
Jan 18, 2019 74.24 75.30 73.54 74.74 914,400 +1.49(+2.03%)
Jan 17, 2019 73.20 74.05 72.28 73.25 1,270,420 -0.67(-0.91%)
Jan 16, 2019 73.07 74.75 72.20 73.92 1,594,250 +0.60(+0.82%)
Jan 15, 2019 72.75 73.57 72.20 73.32 1,629,078 +1.29(+1.79%)
Jan 14, 2019 69.68 72.69 69.65 72.03 1,673,191 +1.39(+1.97%)
Jan 11, 2019 69.40 70.75 68.55 70.64 1,266,400 +0.18(+0.26%)
Jan 10, 2019 67.94 70.63 66.60 70.46 2,014,734 +1.75(+2.55%)
Jan 09, 2019 68.61 69.80 66.54 68.71 1,958,506 +1.28(+1.90%)
Jan 08, 2019 67.02 67.87 66.48 67.43 1,499,867 +1.07(+1.61%)
Jan 07, 2019 65.27 67.21 64.26 66.36 1,215,661 +1.43(+2.20%)
Jan 04, 2019 63.10 64.93 62.83 64.93 1,709,400 +3.09(+5.00%)
Jan 03, 2019 62.51 63.35 61.11 61.84 1,230,358 -0.87(-1.39%)
Jan 02, 2019 60.37 63.47 60.01 62.71 1,193,951 +1.06(+1.72%)
Dec 31, 2018 61.62 62.36 60.37 61.65 983,600 +0.40(+0.65%)
Dec 28, 2018 62.28 62.90 59.88 61.25 1,520,600 -0.73(-1.18%)
Dec 27, 2018 61.75 61.98 59.06 61.98 1,576,523 -0.01(-0.02%)
Dec 26, 2018 57.89 62.08 55.62 61.99 2,011,818 +4.67(+8.15%)
Dec 24, 2018 59.30 59.52 57.26 57.32 926,000 -3.04(-5.04%)
Dec 21, 2018 61.69 62.90 60.02 60.36 2,590,700 -1.51(-2.44%)
Dec 20, 2018 62.66 65.08 61.58 61.87 1,760,524 -1.89(-2.96%)
Dec 19, 2018 65.41 66.31 62.68 63.76 1,654,619 -1.08(-1.67%)
Dec 18, 2018 66.44 66.63 64.01 64.84 1,358,082 -1.58(-2.38%)
Dec 17, 2018 68.20 69.13 65.97 66.42 1,437,395 -2.12(-3.09%)
Dec 14, 2018 70.71 71.19 68.02 68.54 1,438,100 -2.94(-4.11%)
Dec 13, 2018 72.51 73.07 70.59 71.48 1,391,003 -1.33(-1.83%)
Dec 12, 2018 73.49 74.78 72.71 72.81 1,366,303 +0.54(+0.75%)
Dec 11, 2018 73.86 74.23 71.40 72.27 1,224,546 -0.10(-0.14%)
Dec 10, 2018 73.88 74.99 71.22 72.37 1,525,710 -2.85(-3.79%)
Dec 07, 2018 77.74 79.27 75.01 75.22 2,293,300 -0.18(-0.24%)
Dec 06, 2018 78.15 78.72 73.01 75.40 2,744,089 -5.52(-6.82%)
Dec 04, 2018 85.50 85.99 80.59 80.92 1,215,900 -4.49(-5.26%)
Dec 03, 2018 84.97 85.78 83.77 85.41 1,237,464 +3.43(+4.18%)
Nov 30, 2018 82.72 83.07 81.36 81.98 1,298,700 -1.62(-1.94%)
Nov 29, 2018 82.02 84.96 81.88 83.60 855,071 +1.48(+1.80%)
Nov 28, 2018 81.75 82.42 79.88 82.12 892,640 +0.70(+0.86%)
Nov 27, 2018 81.53 82.51 80.33 81.42 1,155,202 -0.20(-0.25%)
Nov 26, 2018 81.11 82.01 80.34 81.62 1,403,116 +1.67(+2.09%)
Nov 23, 2018 80.99 81.28 79.22 79.95 912,600 -3.91(-4.66%)
Nov 21, 2018 83.86 83.86 83.86 0 +0.72(+0.87%)
Nov 20, 2018 86.64 87.14 82.58 83.14 1,977,005 -4.89(-5.55%)
Nov 19, 2018 82.76 89.78 82.17 88.03 3,984,768 -0.73(-0.82%)
Nov 16, 2018 89.31 90.84 87.74 88.76 1,086,100 -0.14(-0.16%)
Nov 15, 2018 85.90 89.71 85.67 88.90 1,079,560 +2.33(+2.69%)
Nov 14, 2018 86.94 87.96 85.44 86.57 1,418,641 +2.01(+2.38%)
Nov 13, 2018 86.00 88.04 84.38 84.56 1,523,647 -1.63(-1.89%)
Nov 12, 2018 91.22 91.22 85.84 86.19 1,481,030 -4.13(-4.57%)
Nov 09, 2018 89.03 91.25 87.68 90.32 1,654,200 -0.29(-0.32%)
Nov 08, 2018 93.67 95.62 90.17 90.61 2,450,894 -2.58(-2.77%)
Nov 07, 2018 90.12 94.63 88.11 93.19 4,050,559 +10.04(+12.07%)
Nov 06, 2018 83.52 83.99 82.46 83.15 1,692,651 -0.26(-0.31%)
Nov 05, 2018 83.01 83.77 81.77 83.41 1,739,644 +2.67(+3.31%)
Nov 02, 2018 81.42 81.82 79.99 80.74 1,775,100 -0.13(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.