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 (%)
Nov 28, 2003 20.84 20.97 20.76 20.86 42,234 +0.02(+0.09%)
Nov 26, 2003 20.84 20.87 20.57 20.84 107,192 +0.00(+0.00%)
Nov 25, 2003 20.73 20.96 20.73 20.84 155,190 +0.14(+0.65%)
Nov 24, 2003 20.39 20.84 20.39 20.70 182,238 +0.27(+1.32%)
Nov 21, 2003 20.51 20.64 20.37 20.43 155,634 -0.07(-0.35%)
Nov 20, 2003 20.49 20.58 20.26 20.51 105,197 -0.10(-0.48%)
Nov 19, 2003 20.35 20.77 20.28 20.60 113,954 +0.30(+1.47%)
Nov 18, 2003 20.43 20.57 20.09 20.31 129,695 -0.06(-0.31%)
Nov 17, 2003 20.06 20.42 20.00 20.37 131,136 -0.05(-0.26%)
Nov 14, 2003 20.39 20.72 20.33 20.42 96,440 +0.14(+0.71%)
Nov 13, 2003 20.12 20.31 19.94 20.28 107,081 +0.21(+1.03%)
Nov 12, 2003 19.76 20.01 19.72 20.07 131,912 +0.39(+1.97%)
Nov 11, 2003 19.58 19.71 19.35 19.68 125,261 +0.11(+0.55%)
Nov 10, 2003 19.74 19.85 19.49 19.58 293,643 -0.05(-0.28%)
Nov 07, 2003 19.22 19.72 19.19 19.63 163,172 +0.48(+2.50%)
Nov 06, 2003 18.94 19.15 18.94 19.15 161,065 +0.21(+1.10%)
Nov 05, 2003 18.75 18.94 18.63 18.94 279,343 +0.25(+1.35%)
Nov 04, 2003 18.75 18.76 18.62 18.69 259,279 -0.15(-0.81%)
Nov 03, 2003 18.67 18.85 18.67 18.85 224,250 +0.40(+2.15%)
Oct 31, 2003 18.72 18.72 18.31 18.45 365,252 -0.32(-1.68%)
Oct 30, 2003 18.79 18.85 18.60 18.76 190,108 +0.00(+0.00%)
Oct 29, 2003 18.58 18.87 18.58 18.76 367,802 +0.18(+0.97%)
Oct 28, 2003 18.18 18.64 18.18 18.58 190,884 +0.27(+1.48%)
Oct 27, 2003 18.45 18.62 18.27 18.31 124,817 +0.00(+0.00%)
Oct 24, 2003 18.32 18.41 18.20 18.31 125,704 -0.15(-0.83%)
Oct 23, 2003 18.28 18.66 18.14 18.47 170,599 +0.12(+0.64%)
Oct 22, 2003 18.75 18.81 18.35 18.35 256,397 -0.49(-2.59%)
Oct 21, 2003 18.81 18.93 18.76 18.84 72,607 +0.07(+0.38%)
Oct 20, 2003 18.78 18.89 18.74 18.76 147,320 -0.03(-0.14%)
Oct 17, 2003 19.27 19.27 18.79 18.79 180,021 -0.51(-2.66%)
Oct 16, 2003 19.22 19.32 19.12 19.31 125,482 +0.21(+1.09%)
Oct 15, 2003 19.83 19.83 19.15 19.10 149,537 -0.73(-3.69%)
Oct 14, 2003 20.00 20.00 19.69 19.83 133,796 -0.17(-0.86%)
Oct 13, 2003 20.16 20.38 19.82 20.00 212,500 -0.16(-0.81%)
Oct 10, 2003 19.77 20.25 19.75 20.16 184,344 +0.39(+1.96%)
Oct 09, 2003 19.85 19.94 19.62 19.77 151,865 -0.03(-0.14%)
Oct 08, 2003 20.03 20.03 19.68 19.80 133,242 -0.22(-1.08%)
Oct 07, 2003 19.26 19.85 19.26 20.02 332,551 +0.85(+4.42%)
Oct 06, 2003 18.83 19.26 18.67 19.17 129,916 +0.32(+1.67%)
Oct 03, 2003 18.75 19.08 18.75 18.85 148,761 +0.10(+0.53%)
Oct 02, 2003 18.26 18.75 18.26 18.75 208,731 +0.52(+2.87%)
Oct 01, 2003 17.67 18.23 17.67 18.23 171,485 +0.55(+3.11%)
Sep 30, 2003 17.65 18.20 17.58 17.68 241,321 -0.05(-0.25%)
Sep 29, 2003 17.68 17.68 17.59 17.73 236,444 -0.06(-0.35%)
Sep 26, 2003 17.87 18.09 17.68 17.79 216,491 -0.07(-0.40%)
Sep 25, 2003 18.36 18.43 17.86 17.86 118,499 -0.36(-1.98%)
Sep 24, 2003 18.31 18.67 18.27 18.22 278,235 -0.05(-0.25%)
Sep 23, 2003 18.45 18.68 18.27 18.27 117,279 -0.05(-0.25%)
Sep 22, 2003 18.49 18.59 18.20 18.31 130,471 -0.41(-2.17%)
Sep 19, 2003 18.42 18.81 18.22 18.72 231,456 +0.21(+1.12%)
Sep 18, 2003 18.66 18.66 18.51 18.51 123,265 -0.14(-0.77%)
Sep 17, 2003 18.97 19.07 18.78 18.66 174,257 -0.32(-1.66%)
Sep 16, 2003 19.22 19.41 18.97 18.97 224,361 -0.15(-0.80%)
Sep 15, 2003 18.85 19.42 18.72 19.12 216,823 +0.23(+1.19%)
Sep 12, 2003 19.12 19.22 18.90 18.90 69,614 -0.36(-1.87%)
Sep 11, 2003 18.81 19.45 18.76 19.26 84,689 +0.50(+2.64%)
Sep 10, 2003 19.62 19.62 18.76 18.76 314,704 -0.95(-4.81%)
Sep 09, 2003 20.00 20.03 19.67 19.71 57,642 -0.27(-1.35%)
Sep 08, 2003 19.98 20.18 19.91 19.98 77,706 +0.07(+0.36%)
Sep 05, 2003 20.30 20.30 19.87 19.91 215,271 -0.32(-1.60%)
Sep 04, 2003 20.48 20.51 20.23 20.23 344,412 -0.15(-0.75%)
Sep 03, 2003 19.94 20.54 19.80 20.39 189,000 +0.53(+2.68%)
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.