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 30, 2009 41.71 42.28 41.24 42.26 1,286,454 +0.35(+0.84%)
Nov 27, 2009 41.18 42.33 41.07 41.90 474,705 -1.12(-2.60%)
Nov 25, 2009 41.39 43.11 41.35 43.02 1,148,599 +2.44(+6.00%)
Nov 24, 2009 41.24 41.44 40.26 40.59 1,322,417 -0.73(-1.77%)
Nov 23, 2009 41.89 42.38 41.22 41.32 1,115,333 +0.25(+0.62%)
Nov 20, 2009 41.37 41.69 40.74 41.06 1,219,451 -0.84(-2.00%)
Nov 19, 2009 42.91 43.02 41.66 41.90 1,381,637 -1.33(-3.07%)
Nov 18, 2009 43.39 43.79 43.04 43.23 1,162,530 -0.04(-0.08%)
Nov 17, 2009 42.89 43.52 42.88 43.27 981,701 -0.01(-0.02%)
Nov 16, 2009 41.74 43.63 41.61 43.27 1,471,473 +1.85(+4.46%)
Nov 13, 2009 41.03 41.98 40.69 41.43 1,078,029 +0.74(+1.82%)
Nov 12, 2009 41.41 42.07 40.43 40.69 989,726 -0.86(-2.06%)
Nov 11, 2009 42.27 42.40 41.12 41.54 717,507 -0.28(-0.67%)
Nov 10, 2009 41.67 42.18 41.05 41.82 833,111 -0.21(-0.49%)
Nov 09, 2009 40.84 42.19 40.84 42.03 1,074,264 +1.72(+4.27%)
Nov 06, 2009 40.02 41.61 39.69 40.31 1,779,029 +0.14(+0.34%)
Nov 05, 2009 39.67 40.66 39.13 40.17 1,548,458 +0.76(+1.92%)
Nov 04, 2009 38.59 39.91 38.54 39.41 2,598,306 +1.26(+3.31%)
Nov 03, 2009 34.91 38.20 33.94 38.15 2,511,247 +2.27(+6.34%)
Nov 02, 2009 35.43 36.44 35.17 35.88 1,500,083 +0.55(+1.56%)
Oct 30, 2009 37.15 37.31 34.91 35.33 1,388,056 -2.08(-5.57%)
Oct 29, 2009 35.94 37.80 35.94 37.41 1,354,502 +1.75(+4.91%)
Oct 28, 2009 37.94 37.94 35.62 35.66 1,307,273 -2.39(-6.28%)
Oct 27, 2009 38.14 38.75 37.43 38.05 1,424,000 +0.16(+0.43%)
Oct 26, 2009 39.40 40.39 37.72 37.89 1,153,213 -1.44(-3.67%)
Oct 23, 2009 39.91 40.04 39.11 39.33 1,061,273 -1.17(-2.90%)
Oct 22, 2009 41.96 42.18 39.82 40.51 1,726,301 -1.58(-3.75%)
Oct 21, 2009 42.24 43.18 42.01 42.08 1,304,234 -0.39(-0.91%)
Oct 20, 2009 41.88 42.72 41.87 42.47 1,006,135 -0.20(-0.46%)
Oct 19, 2009 42.31 43.15 41.99 42.67 955,638 +0.55(+1.31%)
Oct 16, 2009 42.11 42.47 41.86 42.12 809,775 -0.42(-1.00%)
Oct 15, 2009 41.32 42.54 41.31 42.54 760,802 +0.69(+1.66%)
Oct 14, 2009 41.38 41.92 40.66 41.85 1,063,127 +0.92(+2.25%)
Oct 13, 2009 40.89 41.09 39.88 40.93 773,668 +0.05(+0.11%)
Oct 12, 2009 41.27 41.54 40.59 40.88 544,491 +0.42(+1.05%)
Oct 09, 2009 40.36 40.69 39.89 40.46 660,517 -0.12(-0.29%)
Oct 08, 2009 40.04 40.63 39.58 40.58 1,528,286 +0.77(+1.93%)
Oct 07, 2009 39.79 40.13 39.31 39.81 596,201 +0.00(+0.00%)
Oct 06, 2009 38.67 39.91 38.65 39.81 1,283,753 +1.70(+4.45%)
Oct 05, 2009 37.06 38.26 36.87 38.11 1,268,883 +1.05(+2.82%)
Oct 02, 2009 36.69 37.70 36.37 37.07 784,520 -0.16(-0.44%)
Oct 01, 2009 39.02 39.02 37.18 37.23 1,288,987 -1.85(-4.73%)
Sep 30, 2009 38.58 39.87 38.45 39.08 1,398,076 +0.56(+1.45%)
Sep 29, 2009 37.75 38.60 37.60 38.52 1,013,565 +0.64(+1.69%)
Sep 28, 2009 37.09 38.03 36.76 37.88 681,240 +0.88(+2.39%)
Sep 25, 2009 37.00 37.46 36.82 37.00 822,991 -0.18(-0.49%)
Sep 24, 2009 37.65 37.87 36.84 37.18 926,269 -0.50(-1.32%)
Sep 23, 2009 38.18 38.53 37.48 37.67 937,307 -0.55(-1.44%)
Sep 22, 2009 38.42 38.73 37.93 38.22 905,199 +0.44(+1.17%)
Sep 21, 2009 37.67 38.02 36.91 37.78 979,150 -0.51(-1.34%)
Sep 18, 2009 38.93 40.06 37.81 38.29 1,395,970 -0.44(-1.14%)
Sep 17, 2009 38.63 39.43 38.38 38.74 1,201,119 +0.54(+1.40%)
Sep 16, 2009 37.68 39.10 37.46 38.20 1,348,687 +0.76(+2.04%)
Sep 15, 2009 36.78 38.10 36.78 37.44 1,032,634 +0.70(+1.92%)
Sep 14, 2009 35.68 36.75 35.51 36.73 745,704 +0.62(+1.72%)
Sep 11, 2009 36.88 37.24 35.89 36.11 969,055 -0.50(-1.36%)
Sep 10, 2009 35.41 36.66 35.16 36.61 838,069 +1.27(+3.60%)
Sep 09, 2009 35.14 35.76 34.51 35.34 1,074,099 +0.32(+0.93%)
Sep 08, 2009 34.61 35.09 34.51 35.01 1,017,694 +1.11(+3.27%)
Sep 04, 2009 33.17 34.04 33.07 33.90 931,850 +0.59(+1.76%)
Sep 03, 2009 33.57 33.83 33.04 33.32 877,776 -0.08(-0.24%)
Sep 02, 2009 34.19 34.56 33.39 33.40 953,349 -0.79(-2.32%)
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.