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 (%)
Oct 31, 2005 35.06 35.97 34.89 35.42 946,442 +0.36(+1.03%)
Oct 28, 2005 34.07 35.16 33.54 35.06 967,836 +0.98(+2.89%)
Oct 27, 2005 35.10 35.43 34.01 34.07 811,093 -0.91(-2.60%)
Oct 26, 2005 35.67 36.40 34.82 34.98 1,141,428 -0.69(-1.92%)
Oct 25, 2005 35.09 35.81 35.00 35.67 1,199,181 +0.58(+1.65%)
Oct 24, 2005 33.73 35.10 33.65 35.09 895,340 +0.91(+2.67%)
Oct 21, 2005 34.11 34.91 33.88 34.18 1,180,780 +0.07(+0.21%)
Oct 20, 2005 35.23 35.47 33.60 34.11 1,538,938 -1.52(-4.25%)
Oct 19, 2005 35.27 35.80 34.73 35.62 1,666,638 +0.26(+0.74%)
Oct 18, 2005 36.45 36.67 35.18 35.36 1,220,576 -1.18(-3.23%)
Oct 17, 2005 37.20 37.30 36.09 36.54 1,126,463 +0.25(+0.70%)
Oct 14, 2005 35.81 36.58 35.02 36.29 1,097,975 +0.64(+1.80%)
Oct 13, 2005 36.10 36.17 34.82 35.65 1,591,703 -0.81(-2.23%)
Oct 12, 2005 37.10 37.19 35.97 36.46 1,204,170 -0.63(-1.70%)
Oct 11, 2005 36.99 37.42 36.74 37.09 1,206,830 +0.56(+1.53%)
Oct 10, 2005 37.53 37.57 36.27 36.54 793,357 -0.97(-2.57%)
Oct 07, 2005 37.14 37.81 36.63 37.50 1,308,147 +0.86(+2.34%)
Oct 06, 2005 37.21 37.92 36.08 36.64 1,768,399 -1.27(-3.35%)
Oct 05, 2005 40.37 40.49 37.62 37.92 1,743,347 -2.48(-6.14%)
Oct 04, 2005 41.40 41.40 40.38 40.40 901,104 -1.04(-2.50%)
Oct 03, 2005 41.05 41.78 41.02 41.43 938,017 +0.54(+1.32%)
Sep 30, 2005 41.37 41.49 40.81 40.89 989,674 -0.47(-1.13%)
Sep 29, 2005 40.60 41.41 40.43 41.36 1,179,893 +0.95(+2.34%)
Sep 28, 2005 39.87 40.46 39.74 40.41 842,021 +0.74(+1.86%)
Sep 27, 2005 39.41 39.70 39.01 39.67 758,439 +0.26(+0.66%)
Sep 26, 2005 38.75 39.63 38.57 39.41 712,880 +0.48(+1.23%)
Sep 23, 2005 38.94 39.53 38.63 38.94 686,054 -0.60(-1.51%)
Sep 22, 2005 40.23 40.40 38.75 39.53 1,195,745 -0.40(-0.99%)
Sep 21, 2005 40.28 40.62 39.78 39.93 994,884 +0.27(+0.68%)
Sep 20, 2005 40.09 40.13 39.51 39.66 802,558 -0.44(-1.10%)
Sep 19, 2005 39.26 40.60 39.24 40.10 1,313,690 +1.12(+2.87%)
Sep 16, 2005 39.03 39.07 38.57 38.98 1,385,521 +0.25(+0.65%)
Sep 15, 2005 39.24 39.38 38.25 38.73 635,063 -0.20(-0.51%)
Sep 14, 2005 38.61 39.46 38.50 38.93 1,071,703 +0.51(+1.34%)
Sep 13, 2005 38.97 39.31 38.38 38.41 914,739 -0.51(-1.32%)
Sep 12, 2005 38.69 39.39 38.24 38.93 1,171,469 +0.23(+0.58%)
Sep 09, 2005 38.35 38.79 38.25 38.70 1,925,585 +0.72(+1.90%)
Sep 08, 2005 38.02 38.61 37.71 37.98 657,787 +0.03(+0.07%)
Sep 07, 2005 37.66 38.48 37.48 37.95 1,041,995 +0.06(+0.17%)
Sep 06, 2005 37.75 37.99 37.10 37.89 1,039,335 +0.13(+0.33%)
Sep 02, 2005 37.93 39.02 37.12 37.76 1,164,153 -0.98(-2.54%)
Sep 01, 2005 38.84 39.47 38.22 38.75 1,992,539 +0.19(+0.49%)
Aug 31, 2005 37.42 38.66 37.42 38.56 1,664,754 +1.14(+3.04%)
Aug 30, 2005 36.94 37.66 36.90 37.42 1,034,346 +0.76(+2.07%)
Aug 29, 2005 36.89 36.99 36.24 36.66 858,981 +0.36(+0.99%)
Aug 26, 2005 36.97 36.99 36.23 36.30 764,536 -0.64(-1.73%)
Aug 25, 2005 36.58 36.94 36.27 36.94 607,572 +0.37(+1.01%)
Aug 24, 2005 36.63 36.98 36.31 36.57 781,829 +0.10(+0.27%)
Aug 23, 2005 36.49 36.67 35.91 36.47 1,003,530 +0.54(+1.51%)
Aug 22, 2005 36.04 36.48 35.55 35.93 971,605 +0.23(+0.66%)
Aug 19, 2005 35.67 35.99 35.63 35.70 1,065,385 +0.48(+1.36%)
Aug 18, 2005 34.73 35.36 34.51 35.22 1,874,927 -0.40(-1.11%)
Aug 17, 2005 36.44 37.30 35.23 35.62 1,322,669 -0.73(-2.01%)
Aug 16, 2005 37.65 37.71 36.31 36.35 1,196,299 -1.24(-3.31%)
Aug 15, 2005 38.29 38.29 37.56 37.59 950,100 -0.68(-1.77%)
Aug 12, 2005 38.34 38.57 37.70 38.27 1,104,515 +0.09(+0.24%)
Aug 11, 2005 37.21 38.26 36.85 38.18 1,788,352 +1.01(+2.72%)
Aug 10, 2005 37.03 37.44 36.79 37.17 1,310,808 +0.13(+0.34%)
Aug 09, 2005 38.02 38.06 36.76 37.04 1,302,494 -0.97(-2.56%)
Aug 08, 2005 38.71 38.96 37.53 38.02 1,180,226 -0.59(-1.52%)
Aug 05, 2005 38.79 38.79 37.82 38.60 842,021 -0.05(-0.12%)
Aug 04, 2005 38.70 38.94 38.60 38.65 653,020 -0.10(-0.26%)
Aug 03, 2005 39.36 39.60 38.55 38.75 1,062,281 -0.58(-1.47%)
Aug 02, 2005 38.67 39.44 37.81 39.32 930,036 +0.66(+1.70%)
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.