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, 2019 43.55 44.89 43.15 44.12 1,629,118 -0.21(-0.48%)
Nov 27, 2019 43.56 44.48 42.84 44.33 1,692,265 +0.95(+2.19%)
Nov 26, 2019 45.86 46.17 43.33 43.38 8,567,516 -2.45(-5.34%)
Nov 25, 2019 44.81 46.26 44.30 45.82 1,640,420 +1.02(+2.27%)
Nov 22, 2019 44.92 45.77 44.55 44.81 1,362,773 +0.06(+0.13%)
Nov 21, 2019 44.51 44.94 43.47 44.75 1,815,441 +0.62(+1.41%)
Nov 20, 2019 43.38 45.04 42.77 44.13 1,602,421 +0.76(+1.75%)
Nov 19, 2019 44.28 44.28 42.33 43.37 2,238,915 -1.31(-2.92%)
Nov 18, 2019 44.42 44.95 43.79 44.67 2,050,197 -0.30(-0.66%)
Nov 15, 2019 43.82 45.28 43.61 44.97 1,998,936 +1.62(+3.74%)
Nov 14, 2019 44.05 44.40 42.91 43.35 1,914,800 -0.38(-0.88%)
Nov 13, 2019 42.65 45.21 42.45 43.73 2,316,115 +0.72(+1.67%)
Nov 12, 2019 43.69 44.00 42.59 43.02 2,112,182 -0.50(-1.14%)
Nov 11, 2019 43.65 44.18 43.17 43.51 1,605,250 -0.96(-2.15%)
Nov 08, 2019 43.35 44.50 42.62 44.47 2,163,026 +0.58(+1.33%)
Nov 07, 2019 44.61 45.39 43.48 43.88 2,171,459 +0.00(+0.00%)
Nov 06, 2019 43.87 45.04 42.43 43.88 2,780,991 -0.23(-0.52%)
Nov 05, 2019 45.12 47.93 43.04 44.11 5,961,669 -0.86(-1.91%)
Nov 04, 2019 42.93 45.90 42.77 44.97 4,244,733 +2.95(+7.03%)
Nov 01, 2019 40.83 42.47 40.44 42.02 2,454,297 +1.68(+4.17%)
Oct 31, 2019 40.17 40.66 39.00 40.34 2,170,464 -0.12(-0.31%)
Oct 30, 2019 42.47 43.01 40.37 40.46 1,823,517 -1.77(-4.19%)
Oct 29, 2019 42.16 43.32 41.97 42.23 3,139,364 -0.35(-0.83%)
Oct 28, 2019 44.20 45.05 42.57 42.59 2,117,155 -1.36(-3.09%)
Oct 25, 2019 42.58 44.08 42.06 43.94 1,664,735 +1.18(+2.75%)
Oct 24, 2019 42.80 43.41 42.07 42.77 1,432,030 +0.18(+0.43%)
Oct 23, 2019 41.47 43.04 40.66 42.59 1,341,852 +1.10(+2.65%)
Oct 22, 2019 40.74 41.95 40.14 41.49 1,579,350 +0.83(+2.04%)
Oct 21, 2019 39.46 40.82 39.04 40.66 1,234,644 +1.17(+2.95%)
Oct 18, 2019 40.78 41.51 39.46 39.49 1,645,373 -1.30(-3.19%)
Oct 17, 2019 41.38 41.81 40.46 40.79 1,618,243 -0.66(-1.59%)
Oct 16, 2019 41.52 43.09 41.31 41.45 1,409,640 -0.11(-0.25%)
Oct 15, 2019 42.42 43.06 40.98 41.55 1,776,082 -1.12(-2.62%)
Oct 14, 2019 42.26 42.94 40.87 42.67 1,651,049 -0.63(-1.46%)
Oct 11, 2019 43.42 44.11 42.57 43.30 1,636,686 +0.44(+1.03%)
Oct 10, 2019 41.72 43.11 41.25 42.86 2,470,473 +1.48(+3.58%)
Oct 09, 2019 42.72 42.72 40.92 41.38 2,064,679 -0.59(-1.41%)
Oct 08, 2019 42.56 43.28 41.90 41.97 2,027,536 -1.33(-3.07%)
Oct 07, 2019 44.63 44.72 43.08 43.30 1,337,982 -1.25(-2.81%)
Oct 04, 2019 44.35 45.42 43.62 44.55 1,512,454 -0.14(-0.32%)
Oct 03, 2019 43.11 44.73 42.65 44.70 2,515,325 +1.04(+2.39%)
Oct 02, 2019 43.05 44.61 42.27 43.66 2,484,191 +0.35(+0.82%)
Oct 01, 2019 46.14 46.29 43.19 43.30 2,067,714 -2.50(-5.47%)
Sep 30, 2019 45.73 46.14 45.07 45.81 1,212,253 +0.08(+0.17%)
Sep 27, 2019 43.84 46.07 43.80 45.73 1,373,569 +1.09(+2.44%)
Sep 26, 2019 44.35 44.92 43.91 44.64 1,591,992 -0.16(-0.36%)
Sep 25, 2019 45.59 46.04 44.31 44.80 2,071,596 -1.23(-2.68%)
Sep 24, 2019 47.98 48.07 45.96 46.03 1,983,089 -2.49(-5.14%)
Sep 23, 2019 47.73 48.93 47.34 48.53 1,467,530 +0.08(+0.16%)
Sep 20, 2019 48.70 49.00 48.09 48.45 2,679,423 -0.11(-0.22%)
Sep 19, 2019 48.87 49.23 48.02 48.56 1,698,161 +0.07(+0.14%)
Sep 18, 2019 47.77 48.52 47.08 48.49 1,777,109 -0.09(-0.18%)
Sep 17, 2019 50.97 51.14 48.04 48.58 4,473,216 -2.80(-5.45%)
Sep 16, 2019 49.91 51.94 46.60 51.38 7,763,319 +5.56(+12.14%)
Sep 13, 2019 43.19 45.90 42.95 45.81 3,148,199 +3.48(+8.21%)
Sep 12, 2019 42.19 43.31 41.42 42.34 1,609,767 -1.61(-3.67%)
Sep 11, 2019 43.70 44.38 42.37 43.95 1,704,860 +0.90(+2.09%)
Sep 10, 2019 42.91 44.74 42.80 43.05 2,264,301 +0.23(+0.54%)
Sep 09, 2019 41.09 42.95 41.09 42.82 1,825,631 +2.44(+6.03%)
Sep 06, 2019 40.76 40.76 39.37 40.39 1,742,708 -0.87(-2.11%)
Sep 05, 2019 41.03 42.42 40.87 41.26 2,267,898 +0.96(+2.37%)
Sep 04, 2019 40.39 40.98 39.81 40.30 1,914,517 +0.96(+2.43%)
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.