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, 2020 42.87 43.06 41.91 42.12 1,915,990 -1.80(-4.11%)
Jan 30, 2020 42.82 44.00 42.70 43.92 1,024,811 +0.39(+0.90%)
Jan 29, 2020 44.62 44.90 43.49 43.53 794,346 -0.75(-1.69%)
Jan 28, 2020 44.06 44.51 43.51 44.28 1,140,545 +0.82(+1.88%)
Jan 27, 2020 43.99 44.54 43.31 43.46 1,778,435 -1.78(-3.94%)
Jan 24, 2020 46.14 46.14 44.50 45.25 1,371,318 -0.94(-2.04%)
Jan 23, 2020 45.91 46.51 44.69 46.19 2,274,552 -0.36(-0.78%)
Jan 22, 2020 47.70 47.70 46.43 46.55 1,275,988 -1.30(-2.71%)
Jan 21, 2020 48.71 48.85 47.85 47.85 1,323,206 -1.36(-2.77%)
Jan 17, 2020 49.23 49.70 48.84 49.21 1,228,247 +0.15(+0.31%)
Jan 16, 2020 50.03 50.29 48.80 49.06 1,556,799 -0.50(-1.01%)
Jan 15, 2020 50.60 51.00 49.51 49.56 1,404,830 -1.31(-2.57%)
Jan 14, 2020 50.09 51.25 49.28 50.86 1,388,577 +0.36(+0.72%)
Jan 13, 2020 51.03 51.44 50.14 50.50 1,718,020 -1.33(-2.57%)
Jan 10, 2020 52.07 52.27 51.34 51.83 1,405,184 -0.42(-0.81%)
Jan 09, 2020 52.15 52.47 50.92 52.25 1,987,350 +0.61(+1.19%)
Jan 08, 2020 52.77 53.06 51.21 51.64 1,751,778 -1.27(-2.39%)
Jan 07, 2020 51.98 52.93 51.71 52.91 1,072,601 +0.60(+1.16%)
Jan 06, 2020 51.61 52.59 51.21 52.30 1,765,508 +1.06(+2.06%)
Jan 03, 2020 51.37 51.83 50.54 51.25 1,795,531 +1.13(+2.26%)
Jan 02, 2020 50.82 51.14 49.83 50.11 1,439,379 -0.26(-0.51%)
Dec 31, 2019 49.23 50.61 48.85 50.37 970,760 +0.61(+1.23%)
Dec 30, 2019 49.92 50.32 49.46 49.76 1,144,764 -0.06(-0.12%)
Dec 27, 2019 50.41 50.60 49.69 49.82 619,802 -0.32(-0.63%)
Dec 26, 2019 50.86 51.34 49.94 50.13 726,585 -0.31(-0.61%)
Dec 24, 2019 50.32 50.67 50.02 50.44 325,531 +0.12(+0.23%)
Dec 23, 2019 49.12 50.44 49.10 50.32 1,195,307 +1.19(+2.42%)
Dec 20, 2019 49.44 49.51 48.60 49.13 1,663,505 +0.13(+0.27%)
Dec 19, 2019 48.48 49.11 48.44 49.00 1,070,843 +0.38(+0.79%)
Dec 18, 2019 48.14 49.34 47.60 48.62 1,840,660 +0.38(+0.80%)
Dec 17, 2019 46.93 48.55 46.80 48.23 1,493,685 +1.36(+2.91%)
Dec 16, 2019 46.31 47.46 46.06 46.87 1,532,576 +0.74(+1.60%)
Dec 13, 2019 47.36 47.49 45.80 46.13 1,444,677 -0.93(-1.98%)
Dec 12, 2019 45.19 47.30 45.15 47.06 1,351,732 +1.86(+4.12%)
Dec 11, 2019 45.77 46.01 45.10 45.20 895,852 -0.54(-1.17%)
Dec 10, 2019 45.80 46.44 45.37 45.74 1,013,706 -0.01(-0.02%)
Dec 09, 2019 45.23 46.15 44.95 45.75 1,262,577 -0.16(-0.36%)
Dec 06, 2019 44.47 46.21 44.16 45.91 1,658,295 +1.61(+3.64%)
Dec 05, 2019 45.71 45.92 43.66 44.30 1,764,124 -0.83(-1.83%)
Dec 04, 2019 44.28 45.46 44.03 45.12 1,756,636 +1.54(+3.55%)
Dec 03, 2019 45.04 45.04 43.58 43.58 2,365,993 -2.16(-4.72%)
Dec 02, 2019 44.71 46.03 44.32 45.74 3,362,482 +1.62(+3.68%)
Nov 29, 2019 43.55 44.89 43.15 44.12 1,629,118 -0.21(-0.48%)
Nov 27, 2019 43.56 44.48 42.84 44.33 1,692,265 +0.95(+2.19%)
Nov 26, 2019 45.86 46.17 43.33 43.38 8,567,516 -2.45(-5.34%)
Nov 25, 2019 44.81 46.26 44.30 45.82 1,640,420 +1.02(+2.27%)
Nov 22, 2019 44.92 45.77 44.55 44.81 1,362,773 +0.06(+0.13%)
Nov 21, 2019 44.51 44.94 43.47 44.75 1,815,441 +0.62(+1.41%)
Nov 20, 2019 43.38 45.04 42.77 44.13 1,602,421 +0.76(+1.75%)
Nov 19, 2019 44.28 44.28 42.33 43.37 2,238,915 -1.31(-2.92%)
Nov 18, 2019 44.42 44.95 43.79 44.67 2,050,197 -0.30(-0.66%)
Nov 15, 2019 43.82 45.28 43.61 44.97 1,998,936 +1.62(+3.74%)
Nov 14, 2019 44.05 44.40 42.91 43.35 1,914,800 -0.38(-0.88%)
Nov 13, 2019 42.65 45.21 42.45 43.73 2,316,115 +0.72(+1.67%)
Nov 12, 2019 43.69 44.00 42.59 43.02 2,112,182 -0.50(-1.14%)
Nov 11, 2019 43.65 44.18 43.17 43.51 1,605,250 -0.96(-2.15%)
Nov 08, 2019 43.35 44.50 42.62 44.47 2,163,026 +0.58(+1.33%)
Nov 07, 2019 44.61 45.39 43.48 43.88 2,171,459 +0.00(+0.00%)
Nov 06, 2019 43.87 45.04 42.43 43.88 2,780,991 -0.23(-0.52%)
Nov 05, 2019 45.12 47.93 43.04 44.11 5,961,669 -0.86(-1.91%)
Nov 04, 2019 42.93 45.90 42.77 44.97 4,244,733 +2.95(+7.03%)
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.