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 (%)
Dec 31, 2018 58.28 58.98 57.09 58.31 1,039,983 +0.38(+0.65%)
Dec 28, 2018 58.90 59.49 56.63 57.93 1,607,765 -0.69(-1.18%)
Dec 27, 2018 58.40 58.62 55.86 58.62 1,666,894 -0.01(-0.02%)
Dec 26, 2018 54.75 58.71 52.60 58.63 2,127,141 +4.42(+8.15%)
Dec 24, 2018 56.09 56.29 54.16 54.21 979,081 -2.88(-5.04%)
Dec 21, 2018 58.35 59.49 56.77 57.09 2,739,207 -1.43(-2.44%)
Dec 20, 2018 59.26 61.55 58.24 58.52 1,861,442 -1.79(-2.96%)
Dec 19, 2018 61.86 62.72 59.28 60.30 1,749,467 -1.02(-1.67%)
Dec 18, 2018 62.84 63.02 60.54 61.32 1,435,931 -1.49(-2.38%)
Dec 17, 2018 64.50 65.38 62.39 62.82 1,519,791 -2.01(-3.09%)
Dec 14, 2018 66.88 67.34 64.34 64.82 1,520,536 -2.78(-4.11%)
Dec 13, 2018 68.58 69.11 66.76 67.60 1,470,739 -1.26(-1.83%)
Dec 12, 2018 69.51 70.72 68.77 68.86 1,444,623 +0.51(+0.75%)
Dec 11, 2018 69.86 70.21 67.53 68.35 1,294,740 -0.09(-0.14%)
Dec 10, 2018 69.87 70.92 67.36 68.45 1,613,168 -2.70(-3.79%)
Dec 07, 2018 73.53 74.97 70.94 71.14 2,424,759 -0.17(-0.24%)
Dec 06, 2018 73.91 74.45 69.05 71.31 2,901,389 -5.22(-6.82%)
Dec 04, 2018 80.86 81.33 76.22 76.53 1,285,599 -4.25(-5.26%)
Dec 03, 2018 80.36 81.13 79.23 80.78 1,308,399 +3.24(+4.18%)
Nov 30, 2018 78.24 78.57 76.95 77.54 1,373,145 -1.53(-1.94%)
Nov 29, 2018 77.57 80.35 77.44 79.07 904,086 +1.40(+1.80%)
Nov 28, 2018 77.32 77.95 75.55 77.67 943,808 +0.66(+0.86%)
Nov 27, 2018 77.11 78.04 75.97 77.01 1,221,421 -0.19(-0.24%)
Nov 26, 2018 76.71 77.56 75.98 77.19 1,483,547 +1.58(+2.09%)
Nov 23, 2018 76.60 76.87 74.93 75.62 964,913 -3.70(-4.66%)
Nov 21, 2018 79.31 79.31 79.31 0 +0.68(+0.87%)
Nov 20, 2018 81.94 82.42 78.10 78.63 2,090,333 -4.62(-5.55%)
Nov 19, 2018 78.27 84.91 77.72 83.26 4,213,187 -0.69(-0.82%)
Nov 16, 2018 84.47 85.92 82.98 83.95 1,148,358 -0.13(-0.16%)
Nov 15, 2018 81.24 84.85 81.03 84.08 1,141,443 +2.20(+2.69%)
Nov 14, 2018 82.23 83.19 80.81 81.88 1,499,962 +2.07(+2.60%)
Nov 13, 2018 81.16 83.09 79.63 79.81 1,614,424 -1.54(-1.89%)
Nov 12, 2018 86.09 86.09 81.01 81.34 1,569,267 -3.90(-4.57%)
Nov 09, 2018 84.02 86.12 82.75 85.24 1,752,755 -0.27(-0.32%)
Nov 08, 2018 88.40 90.24 85.10 85.52 2,596,915 -2.44(-2.77%)
Nov 07, 2018 85.05 89.31 83.16 87.95 4,291,886 +9.48(+12.07%)
Nov 06, 2018 78.82 79.27 77.82 78.47 1,793,497 -0.25(-0.31%)
Nov 05, 2018 78.34 79.06 77.17 78.72 1,843,289 +2.52(+3.31%)
Nov 02, 2018 76.84 77.22 75.49 76.20 1,880,858 -0.12(-0.16%)
Nov 01, 2018 75.37 77.37 75.05 76.32 2,716,017 +1.32(+1.76%)
Oct 31, 2018 75.45 76.45 74.31 75.00 3,283,115 +0.44(+0.59%)
Oct 30, 2018 74.01 75.36 73.44 74.56 2,248,363 +0.45(+0.61%)
Oct 29, 2018 77.45 78.47 73.27 74.10 2,342,899 -3.22(-4.16%)
Oct 26, 2018 77.23 78.33 75.41 77.32 953,938 -0.85(-1.09%)
Oct 25, 2018 78.95 79.41 77.37 78.17 1,313,672 +0.06(+0.07%)
Oct 24, 2018 82.41 82.63 78.01 78.12 1,287,967 -3.52(-4.31%)
Oct 23, 2018 82.89 83.33 80.34 81.64 1,187,137 -3.13(-3.70%)
Oct 22, 2018 86.38 86.41 84.56 84.77 924,566 -1.73(-2.00%)
Oct 19, 2018 86.02 88.24 86.02 86.50 998,335 +0.72(+0.84%)
Oct 18, 2018 86.10 87.46 84.67 85.78 1,378,877 -1.28(-1.47%)
Oct 17, 2018 87.75 88.59 86.10 87.06 1,328,583 -0.93(-1.06%)
Oct 16, 2018 88.03 88.48 86.49 88.00 1,336,429 +0.40(+0.45%)
Oct 15, 2018 88.26 89.18 86.47 87.60 1,548,166 -0.20(-0.23%)
Oct 12, 2018 90.58 91.32 85.53 87.80 2,014,047 -1.44(-1.62%)
Oct 11, 2018 90.61 91.08 88.53 89.24 1,842,619 -2.38(-2.60%)
Oct 10, 2018 94.98 95.25 91.38 91.62 1,692,980 -3.17(-3.35%)
Oct 09, 2018 93.77 95.50 93.40 94.79 1,595,900 +1.12(+1.20%)
Oct 08, 2018 92.59 94.52 90.67 93.67 1,601,969 +0.07(+0.07%)
Oct 05, 2018 92.73 93.93 91.56 93.60 1,828,938 +1.00(+1.08%)
Oct 04, 2018 92.50 93.68 91.99 92.60 1,064,625 -0.38(-0.41%)
Oct 03, 2018 90.94 93.07 90.67 92.98 1,203,224 +2.16(+2.38%)
Oct 02, 2018 90.33 90.88 89.62 90.82 932,207 +0.74(+0.82%)
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.