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, 2007 35.49 36.73 35.31 36.54 768,194 +1.27(+3.61%)
Oct 30, 2007 35.63 35.88 35.26 35.27 567,555 -0.52(-1.46%)
Oct 29, 2007 35.54 35.94 35.54 35.80 553,809 +0.37(+1.04%)
Oct 26, 2007 35.08 35.46 34.98 35.43 661,334 +0.54(+1.55%)
Oct 25, 2007 34.89 35.05 34.61 34.88 700,686 +0.16(+0.47%)
Oct 24, 2007 34.39 34.93 34.28 34.72 731,503 +0.11(+0.31%)
Oct 23, 2007 34.59 34.81 34.13 34.61 740,260 +0.23(+0.66%)
Oct 22, 2007 33.64 34.42 33.63 34.39 807,324 +0.14(+0.42%)
Oct 19, 2007 35.10 35.22 34.16 34.24 1,248,066 -0.90(-2.57%)
Oct 18, 2007 35.08 35.38 34.96 35.15 501,709 -0.06(-0.18%)
Oct 17, 2007 35.31 35.51 34.88 35.21 656,900 +0.02(+0.05%)
Oct 16, 2007 35.08 35.47 35.06 35.19 683,504 +0.11(+0.31%)
Oct 15, 2007 34.92 35.18 34.84 35.08 435,753 +0.43(+1.25%)
Oct 12, 2007 34.49 34.84 34.42 34.65 530,420 +0.23(+0.68%)
Oct 11, 2007 34.79 35.06 34.28 34.42 791,695 -0.17(-0.50%)
Oct 10, 2007 34.33 34.77 34.24 34.59 516,785 +0.09(+0.26%)
Oct 09, 2007 34.10 34.50 33.98 34.50 764,093 +0.40(+1.16%)
Oct 08, 2007 34.11 34.39 33.78 34.10 508,139 -0.27(-0.79%)
Oct 05, 2007 34.08 34.46 33.74 34.37 625,862 +0.23(+0.69%)
Oct 04, 2007 33.99 34.27 33.61 34.14 592,496 +0.29(+0.85%)
Oct 03, 2007 33.67 33.93 33.40 33.85 614,334 +0.13(+0.37%)
Oct 02, 2007 33.44 33.80 33.27 33.72 686,497 +0.13(+0.38%)
Oct 01, 2007 33.63 33.89 33.32 33.59 530,863 -0.01(-0.03%)
Sep 28, 2007 33.57 33.88 33.45 33.60 463,798 +0.00(+0.00%)
Sep 27, 2007 33.61 33.73 33.34 33.60 532,304 +0.18(+0.54%)
Sep 26, 2007 33.22 33.56 33.12 33.42 570,991 +0.40(+1.20%)
Sep 25, 2007 33.64 33.69 32.79 33.03 1,229,222 -0.88(-2.61%)
Sep 24, 2007 34.65 34.76 33.88 33.91 568,109 -0.84(-2.41%)
Sep 21, 2007 34.57 34.82 34.35 34.75 606,020 +0.44(+1.29%)
Sep 20, 2007 33.84 34.37 33.74 34.31 506,587 +0.37(+1.09%)
Sep 19, 2007 34.40 34.67 33.78 33.94 926,489 -0.41(-1.18%)
Sep 18, 2007 34.27 34.62 33.79 34.34 581,522 +0.24(+0.71%)
Sep 17, 2007 34.22 34.60 34.05 34.10 569,882 -0.10(-0.29%)
Sep 14, 2007 33.81 34.49 33.81 34.20 346,186 +0.03(+0.08%)
Sep 13, 2007 34.55 34.55 34.11 34.17 393,630 -0.23(-0.66%)
Sep 12, 2007 33.73 34.61 33.65 34.40 629,742 +0.69(+2.06%)
Sep 11, 2007 33.42 33.71 33.07 33.70 500,157 +0.45(+1.36%)
Sep 10, 2007 33.23 33.48 32.57 33.25 608,348 +0.03(+0.08%)
Sep 07, 2007 33.22 33.32 32.77 33.22 541,505 -0.27(-0.81%)
Sep 06, 2007 33.54 33.70 33.18 33.50 543,057 +0.13(+0.38%)
Sep 05, 2007 32.57 33.39 32.47 33.37 665,879 +0.54(+1.65%)
Sep 04, 2007 32.15 33.09 32.14 32.83 673,084 +0.52(+1.62%)
Aug 31, 2007 32.26 32.45 32.03 32.30 785,376 +0.49(+1.53%)
Aug 30, 2007 31.91 32.39 31.80 31.82 975,707 -0.30(-0.93%)
Aug 29, 2007 31.65 32.28 31.43 32.12 617,105 +0.71(+2.27%)
Aug 28, 2007 31.61 31.82 31.29 31.40 815,971 -0.31(-0.97%)
Aug 27, 2007 31.72 31.79 31.38 31.71 899,228 +0.00(+0.00%)
Aug 24, 2007 31.39 31.73 31.23 31.71 812,202 +0.48(+1.53%)
Aug 23, 2007 31.35 31.74 30.95 31.23 1,249,286 +0.03(+0.09%)
Aug 22, 2007 31.42 31.61 30.89 31.20 791,805 -0.02(-0.06%)
Aug 21, 2007 31.46 31.80 31.04 31.22 705,785 -0.52(-1.65%)
Aug 20, 2007 32.14 32.23 31.10 31.75 998,542 -0.38(-1.18%)
Aug 17, 2007 31.64 32.27 31.41 32.12 1,735,033 +1.09(+3.52%)
Aug 16, 2007 31.12 31.84 30.52 31.03 1,977,242 -0.67(-2.11%)
Aug 15, 2007 32.36 33.28 31.64 31.70 1,334,544 -0.77(-2.36%)
Aug 14, 2007 33.13 33.50 32.39 32.47 1,449,759 -0.78(-2.33%)
Aug 13, 2007 33.92 34.41 33.17 33.24 1,011,068 -0.28(-0.83%)
Aug 10, 2007 33.11 33.83 32.61 33.52 1,605,781 -0.02(-0.05%)
Aug 09, 2007 33.81 34.73 33.20 33.54 1,950,416 -0.27(-0.80%)
Aug 08, 2007 32.49 34.13 32.35 33.81 2,220,517 +0.77(+2.32%)
Aug 07, 2007 32.71 33.22 32.40 33.04 1,671,029 +0.13(+0.38%)
Aug 06, 2007 32.25 32.97 31.71 32.92 2,215,571 +0.44(+1.36%)
Aug 03, 2007 32.81 32.89 32.43 32.48 2,144,848 -0.36(-1.10%)
Aug 02, 2007 33.70 34.02 32.56 32.84 1,730,326 -0.86(-2.54%)
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.