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, 2008 27.75 28.41 26.11 28.37 898,257 -0.40(-1.39%)
Nov 26, 2008 26.95 28.80 26.75 28.77 1,226,369 +1.73(+6.40%)
Nov 25, 2008 26.90 27.27 25.35 27.04 1,865,953 +0.89(+3.40%)
Nov 24, 2008 25.75 27.23 25.40 26.15 2,428,654 +0.92(+3.65%)
Nov 21, 2008 23.31 25.38 23.00 25.23 2,527,052 +2.55(+11.24%)
Nov 20, 2008 25.54 25.77 22.62 22.68 2,597,981 -3.22(-12.43%)
Nov 19, 2008 26.84 27.66 25.62 25.90 1,660,889 -1.19(-4.39%)
Nov 18, 2008 27.97 28.16 26.07 27.09 2,342,438 -0.66(-2.38%)
Nov 17, 2008 27.72 28.67 27.34 27.75 1,663,914 +0.00(+0.00%)
Nov 14, 2008 28.31 29.93 26.14 27.75 2,282,763 -2.41(-7.99%)
Nov 13, 2008 29.47 30.16 27.45 30.16 2,509,955 +1.46(+5.09%)
Nov 12, 2008 30.08 30.21 28.62 28.70 2,181,742 -2.14(-6.94%)
Nov 11, 2008 31.55 32.22 30.53 30.84 1,932,068 -2.05(-6.23%)
Nov 10, 2008 34.50 34.78 31.77 32.89 1,498,197 -0.78(-2.32%)
Nov 07, 2008 33.26 34.16 32.46 33.67 799,548 +0.74(+2.25%)
Nov 06, 2008 34.83 35.57 31.81 32.93 1,823,534 -2.26(-6.42%)
Nov 05, 2008 37.32 38.55 35.09 35.19 1,606,275 -3.56(-9.19%)
Nov 04, 2008 36.99 39.65 34.50 38.75 1,436,200 +1.24(+3.31%)
Nov 03, 2008 39.67 40.10 36.50 37.51 1,045,113 -2.95(-7.29%)
Oct 31, 2008 38.89 41.83 38.14 40.46 1,008,735 +0.64(+1.61%)
Oct 30, 2008 38.22 40.66 37.31 39.82 888,315 +2.49(+6.67%)
Oct 29, 2008 35.74 39.50 35.66 37.33 1,506,719 +2.00(+5.66%)
Oct 28, 2008 32.99 35.33 31.45 35.33 1,105,211 +3.43(+10.75%)
Oct 27, 2008 32.98 34.53 31.90 31.90 1,062,871 -2.52(-7.32%)
Oct 24, 2008 30.60 35.24 30.60 34.42 1,136,257 -0.92(-2.60%)
Oct 23, 2008 35.92 37.07 33.00 35.34 1,282,551 +0.20(+0.57%)
Oct 22, 2008 37.65 38.46 34.05 35.14 1,592,791 -5.10(-12.67%)
Oct 21, 2008 39.97 42.34 38.88 40.24 1,721,540 -1.01(-2.45%)
Oct 20, 2008 36.94 41.41 36.06 41.25 1,329,814 +5.50(+15.38%)
Oct 17, 2008 34.18 39.34 33.34 35.75 1,541,948 +0.67(+1.91%)
Oct 16, 2008 33.46 35.29 31.25 35.08 2,143,300 +1.84(+5.54%)
Oct 15, 2008 37.75 37.75 33.10 33.24 1,526,533 -6.50(-16.36%)
Oct 14, 2008 41.65 44.03 38.67 39.74 1,807,230 -0.26(-0.65%)
Oct 13, 2008 34.71 40.67 34.20 40.00 1,676,998 +7.34(+22.47%)
Oct 10, 2008 34.49 36.36 30.53 32.66 3,144,486 -3.70(-10.18%)
Oct 09, 2008 40.60 42.00 36.27 36.36 3,099,723 -3.61(-9.03%)
Oct 08, 2008 38.22 41.91 36.17 39.97 2,406,885 +0.72(+1.83%)
Oct 07, 2008 43.22 43.22 39.06 39.25 2,092,981 -1.96(-4.76%)
Oct 06, 2008 40.38 41.79 36.32 41.21 2,379,936 -1.03(-2.44%)
Oct 03, 2008 42.88 45.62 41.76 42.24 1,557,939 -0.48(-1.12%)
Oct 02, 2008 47.50 47.86 42.38 42.72 1,181,452 -5.32(-11.07%)
Oct 01, 2008 48.54 48.94 46.37 48.04 1,183,178 -0.87(-1.78%)
Sep 30, 2008 44.76 49.16 44.31 48.91 1,910,783 +4.96(+11.29%)
Sep 29, 2008 48.05 49.06 42.85 43.95 1,488,496 -5.89(-11.82%)
Sep 26, 2008 50.09 50.14 47.99 49.84 0 -1.38(-2.69%)
Sep 25, 2008 50.12 51.47 49.64 51.22 1,106,174 +1.39(+2.79%)
Sep 24, 2008 50.60 51.61 49.49 49.83 1,112,876 -0.46(-0.91%)
Sep 23, 2008 51.36 52.34 49.49 50.29 1,003,035 -1.06(-2.06%)
Sep 22, 2008 53.98 53.98 51.27 51.35 1,130,660 -1.62(-3.06%)
Sep 19, 2008 51.63 53.44 50.81 52.97 0 +3.90(+7.95%)
Sep 18, 2008 47.87 49.59 45.82 49.07 1,684,272 +1.89(+4.01%)
Sep 17, 2008 46.49 49.55 45.30 47.18 2,188,212 +0.11(+0.23%)
Sep 16, 2008 44.81 47.31 43.86 47.07 1,760,030 +1.17(+2.55%)
Sep 15, 2008 45.94 48.14 45.32 45.90 1,969,107 -3.74(-7.53%)
Sep 12, 2008 46.96 49.97 46.96 49.64 1,564,367 +2.60(+5.53%)
Sep 11, 2008 47.84 48.15 45.05 47.04 2,026,954 -0.62(-1.30%)
Sep 10, 2008 45.26 47.82 44.98 47.66 2,168,872 +3.05(+6.84%)
Sep 09, 2008 48.01 48.01 44.57 44.61 3,253,703 -3.62(-7.51%)
Sep 08, 2008 51.80 52.88 47.86 48.23 2,095,028 -2.37(-4.68%)
Sep 05, 2008 50.30 50.73 48.22 50.60 0 +0.54(+1.08%)
Sep 04, 2008 50.58 51.22 48.60 50.06 2,815,706 -0.09(-0.18%)
Sep 03, 2008 51.16 52.15 49.44 50.15 2,158,401 -1.20(-2.34%)
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.