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 29, 2013 89.12 89.49 87.07 87.35 880,521 -2.09(-2.33%)
Nov 27, 2013 91.95 92.73 88.40 89.43 887,914 -3.44(-3.71%)
Nov 26, 2013 90.95 93.66 90.34 92.88 672,392 +2.08(+2.29%)
Nov 25, 2013 92.97 93.28 88.93 90.80 833,451 -2.70(-2.88%)
Nov 22, 2013 93.60 94.15 91.69 93.50 1,124,506 +1.72(+1.87%)
Nov 21, 2013 91.06 92.07 89.71 91.78 1,134,906 +2.83(+3.18%)
Nov 20, 2013 90.14 91.20 88.76 88.95 1,180,342 -0.23(-0.26%)
Nov 19, 2013 90.51 90.61 88.46 89.18 1,936,779 -1.32(-1.46%)
Nov 18, 2013 96.67 96.88 89.69 90.50 1,172,694 -5.81(-6.03%)
Nov 15, 2013 95.70 96.50 94.12 96.31 686,308 +1.44(+1.52%)
Nov 14, 2013 94.83 95.77 93.78 94.87 778,599 +1.49(+1.59%)
Nov 12, 2013 96.67 96.67 92.85 93.39 1,182,393 -3.54(-3.65%)
Nov 11, 2013 94.59 97.27 94.23 96.93 954,419 +2.25(+2.38%)
Nov 08, 2013 92.99 96.32 92.78 94.68 1,027,334 +1.93(+2.08%)
Nov 07, 2013 92.72 93.53 87.36 92.75 3,282,655 +0.11(+0.12%)
Nov 06, 2013 104.19 104.21 92.09 92.64 2,650,641 -3.15(-3.29%)
Nov 05, 2013 98.31 98.38 95.56 95.79 1,406,649 -1.96(-2.01%)
Nov 04, 2013 95.95 99.02 95.89 97.76 1,667,870 +2.84(+2.99%)
Nov 01, 2013 95.75 97.07 93.74 94.92 1,768,255 -2.24(-2.31%)
Oct 31, 2013 98.03 98.95 95.65 97.16 1,519,654 -0.79(-0.81%)
Oct 30, 2013 100.06 102.62 97.07 97.95 1,273,429 -1.79(-1.79%)
Oct 29, 2013 97.41 99.84 97.40 99.74 971,590 +2.67(+2.76%)
Oct 28, 2013 97.92 98.36 96.28 97.07 998,846 -0.53(-0.54%)
Oct 25, 2013 97.27 99.36 96.72 97.59 615,155 +0.30(+0.30%)
Oct 24, 2013 94.71 97.64 93.45 97.30 1,098,962 +2.78(+2.94%)
Oct 23, 2013 95.90 95.91 91.42 94.52 2,273,983 -3.59(-3.66%)
Oct 22, 2013 100.91 102.51 97.88 98.11 1,418,490 -2.41(-2.39%)
Oct 21, 2013 102.16 104.24 100.38 100.52 1,054,705 -1.33(-1.30%)
Oct 18, 2013 98.48 102.05 98.23 101.84 1,155,295 +3.64(+3.71%)
Oct 17, 2013 97.56 99.48 97.06 98.20 1,223,518 +0.53(+0.55%)
Oct 16, 2013 94.34 97.78 94.33 97.67 1,243,901 +3.72(+3.96%)
Oct 15, 2013 93.00 95.12 92.61 93.95 1,122,865 +0.79(+0.85%)
Oct 14, 2013 91.00 93.19 91.00 93.16 895,611 +1.30(+1.42%)
Oct 11, 2013 90.41 92.64 90.41 91.86 982,554 +1.00(+1.10%)
Oct 10, 2013 89.15 91.46 88.55 90.86 1,151,784 +3.05(+3.48%)
Oct 09, 2013 89.70 90.09 87.63 87.81 1,404,485 -1.93(-2.15%)
Oct 08, 2013 92.01 92.31 89.70 89.73 1,350,750 -2.15(-2.34%)
Oct 07, 2013 92.70 93.13 91.85 91.88 566,574 -1.69(-1.80%)
Oct 04, 2013 92.05 94.18 91.66 93.57 928,815 +1.86(+2.03%)
Oct 03, 2013 91.77 91.96 90.16 91.71 1,090,487 -0.12(-0.13%)
Oct 02, 2013 90.96 93.03 89.51 91.83 1,024,597 +0.56(+0.62%)
Oct 01, 2013 89.03 92.04 88.67 91.27 1,222,314 +2.36(+2.66%)
Sep 30, 2013 85.92 89.42 85.92 88.90 596,027 +0.09(+0.10%)
Sep 27, 2013 88.18 90.01 87.55 88.81 557,148 +0.47(+0.53%)
Sep 26, 2013 88.07 88.35 86.58 88.34 687,898 +0.52(+0.59%)
Sep 25, 2013 86.70 88.56 86.58 87.83 936,850 +1.25(+1.44%)
Sep 24, 2013 85.93 87.21 84.92 86.58 895,835 +0.56(+0.65%)
Sep 23, 2013 83.55 86.71 83.55 86.02 982,538 +1.72(+2.03%)
Sep 20, 2013 84.29 84.85 83.30 84.30 1,624,984 -0.20(-0.24%)
Sep 19, 2013 84.39 84.98 84.24 84.51 1,055,571 +0.12(+0.14%)
Sep 18, 2013 84.02 84.93 83.45 84.39 883,947 +0.36(+0.43%)
Sep 17, 2013 83.51 84.24 83.03 84.03 1,163,382 +0.59(+0.71%)
Sep 16, 2013 84.27 84.27 83.30 83.44 674,484 -0.17(-0.20%)
Sep 13, 2013 84.46 84.46 82.88 83.60 614,426 -0.30(-0.35%)
Sep 12, 2013 83.55 85.01 82.83 83.90 945,574 +0.42(+0.51%)
Sep 11, 2013 81.63 83.50 80.48 83.47 890,473 +1.54(+1.88%)
Sep 10, 2013 82.97 83.00 80.73 81.93 663,836 -0.04(-0.05%)
Sep 09, 2013 80.24 82.92 80.24 81.97 1,075,733 +2.82(+3.57%)
Sep 06, 2013 79.53 79.93 78.17 79.15 817,054 -0.09(-0.12%)
Sep 05, 2013 78.66 80.11 78.58 79.24 744,555 +0.75(+0.95%)
Sep 04, 2013 77.08 78.66 76.47 78.49 627,678 +1.12(+1.44%)
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.