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 25.03 25.63 23.55 25.59 995,723 -0.36(-1.39%)
Nov 26, 2008 24.31 25.98 24.13 25.95 1,359,437 +1.56(+6.40%)
Nov 25, 2008 24.27 24.60 22.87 24.39 2,068,420 +0.80(+3.40%)
Nov 24, 2008 23.23 24.56 22.91 23.59 2,692,177 +0.83(+3.65%)
Nov 21, 2008 21.03 22.90 20.75 22.76 2,801,252 +2.30(+11.24%)
Nov 20, 2008 23.04 23.25 20.41 20.46 2,879,877 -2.90(-12.43%)
Nov 19, 2008 24.21 24.95 23.11 23.36 1,841,105 -1.07(-4.39%)
Nov 18, 2008 25.23 25.40 23.52 24.44 2,596,606 -0.60(-2.38%)
Nov 17, 2008 25.01 25.86 24.66 25.03 1,844,458 +0.00(+0.00%)
Nov 14, 2008 25.54 27.00 23.58 25.03 2,530,456 -2.17(-7.99%)
Nov 13, 2008 26.59 27.21 24.76 27.21 2,782,300 +1.32(+5.09%)
Nov 12, 2008 27.14 27.25 25.82 25.89 2,418,474 -1.93(-6.94%)
Nov 11, 2008 28.46 29.07 27.54 27.82 2,141,709 -1.85(-6.23%)
Nov 10, 2008 31.12 31.38 28.66 29.67 1,660,760 -0.70(-2.32%)
Nov 07, 2008 30.00 30.82 29.28 30.37 886,303 +0.67(+2.25%)
Nov 06, 2008 31.42 32.09 28.70 29.71 2,021,398 -2.04(-6.42%)
Nov 05, 2008 33.67 34.78 31.66 31.75 1,780,565 -3.21(-9.19%)
Nov 04, 2008 33.37 35.77 31.12 34.96 1,592,036 +1.12(+3.31%)
Nov 03, 2008 35.79 36.17 32.93 33.84 1,158,514 -2.66(-7.29%)
Oct 31, 2008 35.08 37.74 34.41 36.50 1,118,188 +0.58(+1.61%)
Oct 30, 2008 34.48 36.68 33.66 35.92 984,702 +2.25(+6.67%)
Oct 29, 2008 32.24 35.63 32.17 33.68 1,670,207 +1.80(+5.66%)
Oct 28, 2008 29.76 31.87 28.37 31.87 1,225,133 +3.09(+10.75%)
Oct 27, 2008 29.75 31.15 28.78 28.78 1,178,198 -2.27(-7.32%)
Oct 24, 2008 27.60 31.79 27.60 31.05 1,259,547 -0.83(-2.60%)
Oct 23, 2008 32.40 33.44 29.77 31.88 1,421,715 +0.18(+0.57%)
Oct 22, 2008 33.96 34.70 30.72 31.70 1,765,618 -4.60(-12.67%)
Oct 21, 2008 36.06 38.20 35.07 36.30 1,908,337 -0.91(-2.45%)
Oct 20, 2008 33.32 37.36 32.53 37.21 1,474,106 +4.96(+15.38%)
Oct 17, 2008 30.83 35.49 30.08 32.25 1,709,258 +0.60(+1.91%)
Oct 16, 2008 30.18 31.84 28.19 31.65 2,375,861 +1.66(+5.54%)
Oct 15, 2008 34.05 34.05 29.86 29.99 1,692,171 -5.86(-16.36%)
Oct 14, 2008 37.57 39.72 34.88 35.85 2,003,325 -0.23(-0.65%)
Oct 13, 2008 31.31 36.69 30.85 36.08 1,858,962 +6.62(+22.47%)
Oct 10, 2008 31.11 32.80 27.54 29.46 3,485,681 -3.34(-10.18%)
Oct 09, 2008 36.63 37.89 32.72 32.80 3,436,061 -3.26(-9.03%)
Oct 08, 2008 34.48 37.81 32.63 36.06 2,668,046 +0.65(+1.83%)
Oct 07, 2008 38.99 38.99 35.24 35.41 2,320,082 -1.77(-4.76%)
Oct 06, 2008 36.43 37.70 32.76 37.18 2,638,173 -0.93(-2.44%)
Oct 03, 2008 38.68 41.15 37.67 38.11 1,726,984 -0.43(-1.12%)
Oct 02, 2008 42.85 43.18 38.23 38.54 1,309,646 -4.80(-11.07%)
Oct 01, 2008 43.79 44.15 41.83 43.34 1,311,559 -0.78(-1.78%)
Sep 30, 2008 40.38 44.35 39.97 44.12 2,118,114 +4.47(+11.29%)
Sep 29, 2008 43.35 44.26 38.66 39.65 1,650,006 -5.31(-11.82%)
Sep 26, 2008 45.19 45.23 43.29 44.96 0 -1.24(-2.69%)
Sep 25, 2008 45.21 46.43 44.78 46.21 1,226,200 +1.25(+2.79%)
Sep 24, 2008 45.65 46.56 44.65 44.95 1,233,629 -0.42(-0.91%)
Sep 23, 2008 46.33 47.22 44.65 45.37 1,111,870 -0.96(-2.06%)
Sep 22, 2008 48.70 48.70 46.25 46.32 1,253,343 -1.46(-3.06%)
Sep 19, 2008 46.58 48.21 45.84 47.78 0 +3.52(+7.95%)
Sep 18, 2008 43.18 44.74 41.33 44.27 1,867,025 +1.71(+4.01%)
Sep 17, 2008 41.94 44.70 40.87 42.56 2,425,646 +0.10(+0.23%)
Sep 16, 2008 40.42 42.68 39.57 42.46 1,951,003 +1.06(+2.55%)
Sep 15, 2008 41.44 43.43 40.88 41.41 2,182,767 -3.37(-7.53%)
Sep 12, 2008 42.36 45.08 42.36 44.78 1,734,110 +2.35(+5.53%)
Sep 11, 2008 43.16 43.44 40.64 42.44 2,246,890 -0.56(-1.30%)
Sep 10, 2008 40.83 43.14 40.58 42.99 2,404,207 +2.75(+6.84%)
Sep 09, 2008 43.31 43.31 40.21 40.24 3,606,749 -3.27(-7.51%)
Sep 08, 2008 46.73 47.70 43.18 43.51 2,322,351 -2.14(-4.68%)
Sep 05, 2008 45.38 45.76 43.50 45.65 0 +0.49(+1.08%)
Sep 04, 2008 45.63 46.21 43.84 45.16 3,121,227 -0.08(-0.18%)
Sep 03, 2008 46.15 47.05 44.60 45.24 2,392,600 -1.08(-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.