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 30, 2009 23.47 23.47 22.24 22.41 0 -0.60(-2.59%)
Jan 29, 2009 23.33 23.45 22.54 23.00 1,458,135 -0.90(-3.77%)
Jan 28, 2009 23.50 23.98 23.01 23.91 2,038,937 +0.81(+3.52%)
Jan 27, 2009 23.65 23.71 22.53 23.09 1,490,882 -0.57(-2.40%)
Jan 26, 2009 22.89 24.07 22.75 23.66 1,803,397 +0.89(+3.92%)
Jan 23, 2009 21.28 23.16 21.02 22.77 1,290,826 +0.87(+3.95%)
Jan 22, 2009 22.06 22.46 21.26 21.90 1,809,638 -0.88(-3.84%)
Jan 21, 2009 21.07 22.88 20.95 22.78 2,546,010 +2.02(+9.73%)
Jan 20, 2009 21.65 21.87 20.51 20.76 2,369,725 -1.33(-6.00%)
Jan 16, 2009 23.27 23.82 21.34 22.08 2,598,989 -0.69(-3.05%)
Jan 15, 2009 22.42 22.82 21.15 22.78 2,346,523 +0.22(+0.96%)
Jan 14, 2009 23.73 23.73 21.81 22.56 1,511,696 -1.23(-5.16%)
Jan 13, 2009 23.27 24.07 22.99 23.79 1,400,006 +0.42(+1.81%)
Jan 12, 2009 23.96 24.22 23.06 23.36 1,399,676 -1.27(-5.16%)
Jan 09, 2009 25.70 25.94 24.25 24.64 1,331,848 -1.06(-4.14%)
Jan 08, 2009 25.48 25.94 25.08 25.70 1,876,865 +0.03(+0.11%)
Jan 07, 2009 26.39 26.61 25.16 25.67 1,552,433 -1.52(-5.61%)
Jan 06, 2009 26.96 27.84 26.68 27.20 1,917,332 +0.68(+2.55%)
Jan 05, 2009 25.85 27.27 25.57 26.52 1,485,291 +0.51(+1.98%)
Jan 02, 2009 24.52 26.07 24.52 26.01 0 +1.85(+7.66%)
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.