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, 2011 66.11 67.10 65.53 67.08 1,139,286 +3.55(+5.59%)
Nov 29, 2011 62.29 64.60 62.18 63.53 778,216 +1.59(+2.57%)
Nov 28, 2011 60.90 62.48 60.86 61.94 652,681 +3.09(+5.25%)
Nov 25, 2011 59.90 60.57 58.81 58.85 317,869 -1.35(-2.24%)
Nov 23, 2011 60.45 61.13 59.63 60.20 1,025,804 -1.37(-2.23%)
Nov 22, 2011 61.81 62.12 60.49 61.57 694,976 -0.29(-0.47%)
Nov 21, 2011 62.44 62.82 60.70 61.86 600,873 -1.82(-2.86%)
Nov 18, 2011 65.13 65.37 63.24 63.68 523,105 -0.77(-1.19%)
Nov 17, 2011 67.16 67.99 64.09 64.45 977,253 -2.85(-4.23%)
Nov 16, 2011 66.13 69.09 65.76 67.30 901,692 +0.77(+1.16%)
Nov 15, 2011 67.39 68.43 66.46 66.53 911,415 -1.10(-1.63%)
Nov 14, 2011 66.97 67.90 66.04 67.63 947,682 +0.38(+0.57%)
Nov 11, 2011 65.74 67.65 65.40 67.25 839,500 +2.43(+3.75%)
Nov 10, 2011 64.08 66.45 63.10 64.82 1,135,527 +1.20(+1.89%)
Nov 09, 2011 63.15 66.18 63.15 63.62 1,583,429 -1.88(-2.87%)
Nov 08, 2011 64.15 66.35 63.00 65.50 2,122,422 -0.93(-1.40%)
Nov 07, 2011 64.95 66.63 64.31 66.43 1,642,412 +1.56(+2.40%)
Nov 04, 2011 62.50 65.18 61.75 64.87 2,338,373 +2.54(+4.08%)
Nov 03, 2011 69.61 70.00 59.87 62.33 4,118,424 -5.31(-7.85%)
Nov 02, 2011 64.51 67.85 63.83 67.64 2,478,141 +4.64(+7.37%)
Nov 01, 2011 61.52 63.50 60.73 63.00 1,977,540 -1.00(-1.56%)
Oct 31, 2011 66.60 66.66 63.78 64.00 842,962 -3.79(-5.59%)
Oct 28, 2011 65.11 67.97 64.89 67.79 1,291,019 +2.08(+3.17%)
Oct 27, 2011 64.61 67.44 64.30 65.71 1,288,497 +3.01(+4.80%)
Oct 26, 2011 61.93 63.17 60.40 62.70 1,161,938 +1.49(+2.43%)
Oct 25, 2011 64.15 64.44 61.12 61.21 1,105,320 -3.05(-4.75%)
Oct 24, 2011 64.19 65.25 63.58 64.26 886,150 +0.20(+0.31%)
Oct 21, 2011 62.81 64.36 62.07 64.06 1,256,124 +1.77(+2.84%)
Oct 20, 2011 62.95 63.13 60.95 62.29 1,771,063 -0.99(-1.56%)
Oct 19, 2011 61.78 64.33 61.45 63.28 1,603,820 +1.41(+2.28%)
Oct 18, 2011 58.80 62.84 58.62 61.87 1,383,391 +3.19(+5.44%)
Oct 17, 2011 59.45 59.66 57.95 58.68 1,191,137 -1.34(-2.23%)
Oct 14, 2011 59.36 60.12 58.61 60.02 930,040 +1.98(+3.41%)
Oct 13, 2011 58.47 58.64 56.79 58.04 1,017,392 -1.19(-2.01%)
Oct 12, 2011 58.05 60.19 57.62 59.23 1,081,726 +1.91(+3.33%)
Oct 11, 2011 57.22 58.52 56.93 57.32 760,804 -0.63(-1.09%)
Oct 10, 2011 57.51 58.82 56.68 57.95 1,265,921 +2.01(+3.59%)
Oct 07, 2011 57.32 57.69 55.05 55.94 1,133,020 -1.07(-1.88%)
Oct 06, 2011 56.53 57.03 55.76 57.01 1,612,183 +1.48(+2.67%)
Oct 05, 2011 55.08 56.02 53.54 55.53 1,729,922 +0.84(+1.54%)
Oct 04, 2011 52.48 54.84 50.80 54.69 1,654,820 +1.32(+2.47%)
Oct 03, 2011 54.88 55.59 52.80 53.37 1,547,269 -2.33(-4.18%)
Sep 30, 2011 56.11 56.63 55.29 55.70 1,148,663 -1.72(-3.00%)
Sep 29, 2011 59.43 59.43 55.76 57.42 996,533 -0.30(-0.52%)
Sep 28, 2011 59.87 60.56 57.59 57.72 1,066,431 -2.29(-3.82%)
Sep 27, 2011 61.34 62.82 59.48 60.01 909,525 +0.57(+0.96%)
Sep 26, 2011 58.24 59.55 56.07 59.44 825,174 +1.56(+2.70%)
Sep 23, 2011 57.62 58.85 57.21 57.88 1,128,525 -0.77(-1.31%)
Sep 22, 2011 59.45 59.99 57.40 58.65 1,639,099 -3.10(-5.02%)
Sep 21, 2011 64.58 65.53 61.71 61.75 730,939 -3.02(-4.66%)
Sep 20, 2011 66.65 68.02 64.62 64.77 1,048,612 -1.31(-1.98%)
Sep 19, 2011 65.92 67.08 65.04 66.08 1,132,512 -2.00(-2.94%)
Sep 16, 2011 68.32 69.21 67.40 68.08 1,135,076 -0.13(-0.19%)
Sep 15, 2011 67.65 68.30 66.94 68.21 1,245,546 +1.49(+2.23%)
Sep 14, 2011 65.40 67.67 64.60 66.72 892,918 +1.77(+2.73%)
Sep 13, 2011 64.14 65.60 63.71 64.95 1,097,697 +1.13(+1.77%)
Sep 12, 2011 63.95 64.97 62.15 63.82 1,034,053 -1.36(-2.09%)
Sep 09, 2011 66.08 67.90 64.78 65.18 2,048,668 -1.92(-2.86%)
Sep 08, 2011 67.69 68.97 66.60 67.10 1,371,114 -1.00(-1.47%)
Sep 07, 2011 67.78 68.76 67.27 68.10 858,935 +1.60(+2.41%)
Sep 06, 2011 64.61 66.58 64.08 66.50 1,970,199 -0.84(-1.25%)
Sep 02, 2011 68.87 69.67 66.45 67.34 1,849,773 -3.71(-5.22%)
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.