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 29, 2010 69.30 69.97 68.86 69.47 902,693 +0.43(+0.62%)
Oct 28, 2010 68.31 69.69 67.66 69.05 1,151,946 +1.09(+1.60%)
Oct 27, 2010 64.57 68.16 64.06 67.96 1,807,501 +2.63(+4.02%)
Oct 25, 2010 65.99 66.45 65.12 65.34 1,109,168 -0.38(-0.58%)
Oct 22, 2010 65.80 66.16 65.32 65.72 810,436 +0.04(+0.06%)
Oct 21, 2010 65.93 66.53 64.81 65.68 1,334,942 +0.81(+1.24%)
Oct 20, 2010 64.56 65.54 63.73 64.87 812,112 +0.63(+0.99%)
Oct 19, 2010 65.45 65.75 63.54 64.24 942,178 -2.31(-3.47%)
Oct 18, 2010 65.99 66.85 65.54 66.55 592,997 +0.48(+0.73%)
Oct 15, 2010 66.80 67.01 65.79 66.07 858,807 -0.53(-0.80%)
Oct 14, 2010 66.59 66.92 66.40 66.60 1,571,301 -0.24(-0.35%)
Oct 13, 2010 68.16 68.43 66.65 66.84 2,111,027 -1.10(-1.61%)
Oct 12, 2010 67.15 68.11 66.67 67.93 995,858 -0.28(-0.41%)
Oct 11, 2010 67.75 68.92 67.57 68.22 832,238 +0.64(+0.95%)
Oct 08, 2010 67.57 67.95 65.92 67.57 1,122,969 +1.79(+2.72%)
Oct 07, 2010 65.83 66.00 64.73 65.78 1,282,397 +0.59(+0.90%)
Oct 06, 2010 63.67 65.27 63.37 65.19 1,147,470 +1.52(+2.39%)
Oct 05, 2010 62.91 64.13 62.50 63.67 1,551,741 +1.76(+2.84%)
Oct 04, 2010 61.92 63.63 61.61 61.91 1,522,559 -0.52(-0.84%)
Oct 01, 2010 62.44 62.46 59.27 62.44 2,079,205 +2.53(+4.23%)
Sep 30, 2010 59.91 61.55 58.84 59.91 2,209 -1.14(-1.86%)
Sep 29, 2010 60.82 62.57 60.23 61.05 1,102,085 +0.11(+0.18%)
Sep 28, 2010 62.25 62.26 59.74 60.94 1,453,712 -0.90(-1.45%)
Sep 27, 2010 61.87 62.68 61.61 61.83 906,706 +0.09(+0.15%)
Sep 24, 2010 61.05 62.84 60.28 61.74 895,214 +1.70(+2.83%)
Sep 23, 2010 60.23 60.66 59.32 60.04 1,005,494 -0.91(-1.49%)
Sep 22, 2010 61.64 62.20 60.40 60.95 1,093,004 -0.88(-1.42%)
Sep 21, 2010 63.14 63.35 60.69 61.82 1,282,690 -1.38(-2.18%)
Sep 20, 2010 62.20 63.42 61.43 63.20 594,518 +1.12(+1.81%)
Sep 17, 2010 62.08 62.97 61.87 62.08 914,835 -0.18(-0.29%)
Sep 15, 2010 62.57 63.15 62.06 62.26 912,345 -0.96(-1.52%)
Sep 14, 2010 62.46 63.88 62.01 63.22 900,463 +0.71(+1.13%)
Sep 13, 2010 62.19 62.95 61.79 62.51 521,879 +0.94(+1.53%)
Sep 10, 2010 61.12 62.41 60.93 61.57 755,952 +0.81(+1.33%)
Sep 09, 2010 61.78 61.78 60.50 60.77 470,222 -0.08(-0.13%)
Sep 08, 2010 60.54 62.13 60.54 60.85 754,980 +0.27(+0.45%)
Sep 07, 2010 61.63 61.67 60.39 60.58 616,886 -1.52(-2.45%)
Sep 03, 2010 62.67 63.06 61.68 62.10 709,074 +0.56(+0.91%)
Sep 02, 2010 60.85 61.53 60.06 61.53 161 +0.50(+0.82%)
Sep 01, 2010 60.52 61.99 60.52 61.04 1,194,376 +1.60(+2.70%)
Aug 31, 2010 59.46 60.50 58.69 59.43 10,936 +0.05(+0.08%)
Aug 30, 2010 60.34 61.81 59.31 59.39 998,966 -1.42(-2.34%)
Aug 27, 2010 60.30 61.00 58.07 60.81 1,248,558 +2.04(+3.47%)
Aug 26, 2010 58.95 59.55 58.39 58.77 935,776 +0.49(+0.84%)
Aug 25, 2010 58.30 59.16 56.92 58.29 1,519,677 -0.69(-1.17%)
Aug 24, 2010 59.67 60.47 58.89 58.97 122 -1.89(-3.11%)
Aug 23, 2010 62.27 62.30 60.79 60.86 888,083 -0.81(-1.32%)
Aug 20, 2010 62.02 62.19 60.44 61.68 937,373 -0.71(-1.13%)
Aug 19, 2010 62.87 63.65 62.05 62.39 122 -0.96(-1.51%)
Aug 18, 2010 62.64 63.97 62.40 63.35 1,848,429 +0.72(+1.14%)
Aug 17, 2010 62.50 63.04 61.97 62.63 1,948,402 +0.77(+1.24%)
Aug 16, 2010 58.82 62.31 58.82 61.86 1,254,348 +0.24(+0.38%)
Aug 13, 2010 61.63 62.20 59.87 61.63 2,776,740 +1.86(+3.10%)
Aug 12, 2010 60.23 60.67 59.32 59.77 2,561,310 -1.37(-2.24%)
Aug 11, 2010 63.04 63.14 60.96 61.14 1,501,440 -3.37(-5.22%)
Aug 10, 2010 64.41 65.08 63.92 64.50 1,416,930 -1.05(-1.60%)
Aug 09, 2010 66.23 66.43 65.02 65.55 864,536 -0.01(-0.01%)
Aug 06, 2010 65.56 66.50 64.36 65.56 1,649,938 -0.63(-0.96%)
Aug 05, 2010 66.16 66.98 65.66 66.19 1,540,322 -0.36(-0.54%)
Aug 04, 2010 63.07 66.76 62.12 66.56 3,767,212 +3.12(+4.92%)
Aug 03, 2010 64.03 64.69 62.79 63.44 1,589,435 -1.09(-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.