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, 2018 75.45 76.45 74.31 75.00 3,283,115 +0.44(+0.59%)
Oct 30, 2018 74.01 75.36 73.44 74.56 2,248,363 +0.45(+0.61%)
Oct 29, 2018 77.45 78.47 73.27 74.10 2,342,899 -3.22(-4.16%)
Oct 26, 2018 77.23 78.33 75.41 77.32 953,938 -0.85(-1.09%)
Oct 25, 2018 78.95 79.41 77.37 78.17 1,313,672 +0.06(+0.07%)
Oct 24, 2018 82.41 82.63 78.01 78.12 1,287,967 -3.52(-4.31%)
Oct 23, 2018 82.89 83.33 80.34 81.64 1,187,137 -3.13(-3.70%)
Oct 22, 2018 86.38 86.41 84.56 84.77 924,566 -1.73(-2.00%)
Oct 19, 2018 86.02 88.24 86.02 86.50 998,335 +0.72(+0.84%)
Oct 18, 2018 86.10 87.46 84.67 85.78 1,378,877 -1.28(-1.47%)
Oct 17, 2018 87.75 88.59 86.10 87.06 1,328,583 -0.93(-1.06%)
Oct 16, 2018 88.03 88.48 86.49 88.00 1,336,429 +0.40(+0.45%)
Oct 15, 2018 88.26 89.18 86.47 87.60 1,548,166 -0.20(-0.23%)
Oct 12, 2018 90.58 91.32 85.53 87.80 2,014,047 -1.44(-1.62%)
Oct 11, 2018 90.61 91.08 88.53 89.24 1,842,619 -2.38(-2.60%)
Oct 10, 2018 94.98 95.25 91.38 91.62 1,692,980 -3.17(-3.35%)
Oct 09, 2018 93.77 95.50 93.40 94.79 1,595,900 +1.12(+1.20%)
Oct 08, 2018 92.59 94.52 90.67 93.67 1,601,969 +0.07(+0.07%)
Oct 05, 2018 92.73 93.93 91.56 93.60 1,828,938 +1.00(+1.08%)
Oct 04, 2018 92.50 93.68 91.99 92.60 1,064,625 -0.38(-0.41%)
Oct 03, 2018 90.94 93.07 90.67 92.98 1,203,224 +2.16(+2.38%)
Oct 02, 2018 90.33 90.88 89.62 90.82 932,207 +0.74(+0.82%)
Oct 01, 2018 87.85 91.30 87.63 90.08 1,381,074 +2.37(+2.70%)
Sep 28, 2018 88.05 89.60 87.69 87.71 1,208,237 -0.97(-1.10%)
Sep 27, 2018 88.45 89.41 87.46 88.69 1,645,212 +0.80(+0.91%)
Sep 26, 2018 88.23 89.26 87.66 87.88 916,090 -1.34(-1.50%)
Sep 25, 2018 89.71 90.23 89.06 89.22 1,164,327 -0.08(-0.08%)
Sep 24, 2018 88.71 89.68 87.62 89.30 1,187,813 +2.15(+2.47%)
Sep 21, 2018 85.74 87.37 85.09 87.15 1,688,332 +1.79(+2.10%)
Sep 20, 2018 87.95 88.39 85.16 85.35 2,204,996 -2.29(-2.62%)
Sep 19, 2018 85.47 88.00 85.29 87.65 1,298,459 +2.30(+2.70%)
Sep 18, 2018 86.83 87.30 84.67 85.35 1,383,587 -0.71(-0.82%)
Sep 17, 2018 86.96 87.64 85.64 86.05 830,067 -0.48(-0.56%)
Sep 14, 2018 84.45 87.01 84.45 86.53 1,406,378 +2.19(+2.60%)
Sep 13, 2018 83.96 84.81 83.10 84.34 1,158,299 +0.19(+0.22%)
Sep 12, 2018 82.36 84.83 82.33 84.16 2,058,077 +2.97(+3.66%)
Sep 11, 2018 79.62 82.03 79.62 81.18 1,380,363 +1.40(+1.75%)
Sep 10, 2018 79.22 81.34 79.22 79.79 1,097,249 +0.90(+1.14%)
Sep 07, 2018 79.43 79.74 78.20 78.89 1,509,581 -1.77(-2.20%)
Sep 06, 2018 80.88 81.83 80.28 80.66 1,851,894 -0.62(-0.77%)
Sep 05, 2018 78.61 81.65 77.56 81.29 1,473,865 +1.89(+2.38%)
Sep 04, 2018 80.37 80.70 78.91 79.40 762,692 -0.33(-0.41%)
Aug 31, 2018 79.73 79.73 79.73 0 -0.47(-0.59%)
Aug 30, 2018 79.02 80.52 78.89 80.20 856,266 +1.09(+1.37%)
Aug 29, 2018 79.22 79.80 78.74 79.12 795,342 +0.21(+0.26%)
Aug 28, 2018 79.38 80.13 78.77 78.91 850,595 -0.54(-0.68%)
Aug 27, 2018 79.27 80.06 78.97 79.45 528,302 +0.26(+0.33%)
Aug 24, 2018 79.13 79.61 78.73 79.18 842,153 +0.82(+1.05%)
Aug 23, 2018 78.91 79.06 78.02 78.36 758,005 -0.92(-1.15%)
Aug 22, 2018 79.47 80.13 78.81 79.28 1,102,553 +0.26(+0.33%)
Aug 21, 2018 78.61 79.56 78.08 79.01 873,809 +1.27(+1.64%)
Aug 20, 2018 76.99 77.87 76.26 77.74 1,300,106 +0.11(+0.15%)
Aug 17, 2018 79.05 79.54 76.81 77.63 1,265,878 -1.13(-1.44%)
Aug 16, 2018 79.01 79.47 77.86 78.76 2,015,815 +0.22(+0.28%)
Aug 15, 2018 80.82 80.82 76.00 78.54 2,567,381 -2.63(-3.24%)
Aug 14, 2018 82.65 83.06 80.31 81.17 978,569 -0.34(-0.42%)
Aug 13, 2018 84.26 84.46 81.35 81.51 1,805,271 -3.26(-3.84%)
Aug 10, 2018 83.42 84.89 82.74 84.77 1,797,614 +1.06(+1.26%)
Aug 09, 2018 82.68 85.13 82.56 83.72 2,695,115 -0.08(-0.09%)
Aug 08, 2018 84.78 87.37 82.65 83.79 5,916,841 -7.90(-8.62%)
Aug 07, 2018 91.02 92.37 89.43 91.70 1,829,938 +2.17(+2.42%)
Aug 06, 2018 88.74 90.19 87.98 89.53 1,016,010 +0.95(+1.07%)
Aug 03, 2018 90.49 90.83 87.74 88.58 1,202,726 -1.98(-2.18%)
Aug 02, 2018 90.27 91.17 88.85 90.56 877,757 -0.30(-0.33%)
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.