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, 2011 100.24 104.39 100.21 104.13 1,206,955 +3.90(+3.89%)
Jan 28, 2011 100.83 101.49 99.30 100.23 1,246,484 -0.26(-0.26%)
Jan 27, 2011 100.84 101.68 100.23 100.49 1,046,885 -0.32(-0.32%)
Jan 26, 2011 97.64 101.00 97.18 100.81 992,118 +3.76(+3.87%)
Jan 25, 2011 97.37 97.54 95.94 97.05 920,791 -0.71(-0.73%)
Jan 24, 2011 95.49 97.84 95.06 97.76 645,154 +2.26(+2.37%)
Jan 21, 2011 96.90 98.58 94.87 95.50 801,188 -0.87(-0.90%)
Jan 20, 2011 94.94 96.83 93.08 96.37 1,273,546 +1.06(+1.11%)
Jan 19, 2011 99.16 99.16 95.04 95.31 837,103 -4.07(-4.10%)
Jan 18, 2011 97.00 99.38 96.64 99.38 974,068 +2.10(+2.16%)
Jan 14, 2011 95.45 97.49 95.23 97.28 806,659 +1.32(+1.38%)
Jan 13, 2011 94.39 97.00 94.23 95.96 754,349 +1.40(+1.48%)
Jan 12, 2011 93.40 94.56 92.93 94.56 751,603 +1.63(+1.75%)
Jan 11, 2011 92.30 93.67 91.94 92.93 539,542 +1.28(+1.40%)
Jan 10, 2011 90.49 92.19 88.97 91.65 871,922 +0.90(+0.99%)
Jan 07, 2011 89.24 90.95 88.85 90.75 664,097 +1.54(+1.73%)
Jan 06, 2011 90.52 92.79 88.50 89.21 1,054,076 -0.96(-1.06%)
Jan 05, 2011 88.44 90.24 88.04 90.17 412,264 +1.32(+1.49%)
Jan 04, 2011 90.17 90.96 87.60 88.85 525,396 -1.15(-1.28%)
Jan 03, 2011 89.69 91.74 89.55 90.00 436,892 +1.47(+1.66%)
Dec 31, 2010 89.42 89.61 88.51 88.53 333,492 -1.02(-1.14%)
Dec 30, 2010 88.96 90.86 88.90 89.55 441,828 +0.50(+0.56%)
Dec 29, 2010 89.18 89.41 88.62 89.05 620,895 +0.17(+0.19%)
Dec 28, 2010 89.57 89.70 88.63 88.88 427,840 -0.26(-0.29%)
Dec 27, 2010 89.14 89.56 88.59 89.14 181,309 -0.25(-0.28%)
Dec 23, 2010 89.91 90.37 89.19 89.39 231,483 -0.46(-0.51%)
Dec 22, 2010 90.00 90.56 89.32 89.85 448,795 +0.34(+0.38%)
Dec 21, 2010 88.97 89.67 88.24 89.51 413,703 +0.94(+1.06%)
Dec 20, 2010 88.40 88.76 86.44 88.57 836,964 +0.35(+0.40%)
Dec 17, 2010 89.49 89.49 87.59 88.22 1,422,904 -0.18(-0.20%)
Dec 16, 2010 87.33 88.45 86.88 88.40 674,738 +1.10(+1.26%)
Dec 15, 2010 86.01 87.61 85.83 87.30 799,398 +0.96(+1.11%)
Dec 14, 2010 85.87 87.15 85.25 86.34 394,285 +0.34(+0.40%)
Dec 13, 2010 86.36 86.62 85.63 86.00 532,553 +0.26(+0.30%)
Dec 10, 2010 86.28 86.28 85.18 85.74 401,690 -0.54(-0.63%)
Dec 09, 2010 86.15 87.13 85.12 86.28 481,460 +0.90(+1.05%)
Dec 08, 2010 86.90 87.51 84.91 85.38 648,219 -1.65(-1.90%)
Dec 07, 2010 88.27 88.69 86.77 87.03 561,662 -0.25(-0.29%)
Dec 06, 2010 86.94 87.95 86.66 87.28 535,933 +0.45(+0.52%)
Dec 03, 2010 85.08 87.07 84.96 86.83 858,409 +1.00(+1.17%)
Dec 02, 2010 84.06 85.88 83.75 85.83 774,068 +2.09(+2.50%)
Dec 01, 2010 82.02 83.82 81.72 83.74 798,338 +3.26(+4.05%)
Nov 30, 2010 80.39 81.22 80.16 80.48 628,056 -1.10(-1.35%)
Nov 29, 2010 81.19 81.99 79.43 81.58 640,838 -0.13(-0.16%)
Nov 26, 2010 81.38 82.05 81.00 81.71 274,858 -0.70(-0.85%)
Nov 24, 2010 81.34 82.41 82.41 82.41 393,877 +1.59(+1.97%)
Nov 23, 2010 81.73 82.39 80.58 80.82 414,034 -1.90(-2.30%)
Nov 22, 2010 81.65 82.89 80.72 82.72 870,016 +0.70(+0.85%)
Nov 19, 2010 82.16 82.25 81.50 82.02 1,323,028 -0.23(-0.28%)
Nov 18, 2010 82.14 82.65 81.56 82.25 1,199,499 +1.31(+1.62%)
Nov 17, 2010 79.67 81.34 79.04 80.94 1,233,584 +1.13(+1.42%)
Nov 16, 2010 80.02 80.36 78.78 79.81 1,248,306 -1.80(-2.21%)
Nov 15, 2010 81.74 82.83 81.47 81.61 625,152 +0.40(+0.49%)
Nov 12, 2010 81.97 82.49 80.79 81.21 610,967 -1.18(-1.43%)
Nov 11, 2010 81.20 83.15 81.20 82.39 845,131 +0.50(+0.61%)
Nov 10, 2010 81.62 82.47 80.87 81.89 650,827 +0.10(+0.12%)
Nov 09, 2010 81.41 83.25 81.29 81.79 1,223,721 +0.83(+1.03%)
Nov 08, 2010 79.18 81.00 78.83 80.96 799,860 +1.08(+1.35%)
Nov 05, 2010 80.36 80.42 79.22 79.88 691,822 -0.60(-0.75%)
Nov 04, 2010 79.09 80.82 78.80 80.48 968,503 +2.60(+3.34%)
Nov 03, 2010 79.13 79.65 74.54 77.88 2,585,450 -1.08(-1.37%)
Nov 02, 2010 78.20 79.46 77.68 78.96 710,419 +1.44(+1.86%)
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.