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, 2002 15.79 16.24 15.61 16.15 207,512 +0.32(+2.05%)
Dec 30, 2002 15.34 15.82 15.21 15.82 152,308 +0.54(+3.54%)
Dec 27, 2002 15.34 15.41 15.20 15.28 104,753 -0.04(-0.24%)
Dec 26, 2002 15.25 15.32 14.94 15.32 127,145 +0.00(+0.00%)
Dec 24, 2002 15.26 15.52 15.20 15.32 72,496 -0.02(-0.12%)
Dec 23, 2002 14.84 15.34 14.84 15.34 460,473 +0.41(+2.72%)
Dec 20, 2002 15.29 15.52 14.93 14.93 122,379 -0.32(-2.07%)
Dec 19, 2002 14.99 15.42 14.88 15.25 246,531 +0.18(+1.20%)
Dec 18, 2002 15.14 15.20 14.81 15.07 204,408 -0.14(-0.95%)
Dec 17, 2002 15.58 15.74 15.11 15.21 127,699 -0.38(-2.43%)
Dec 16, 2002 15.73 16.13 15.52 15.59 337,650 -0.20(-1.26%)
Dec 13, 2002 15.61 15.97 15.61 15.79 391,413 +0.07(+0.46%)
Dec 12, 2002 15.16 15.83 15.16 15.71 173,924 +0.56(+3.69%)
Dec 11, 2002 15.26 15.43 15.14 15.16 163,061 -0.20(-1.29%)
Dec 10, 2002 15.16 15.35 14.98 15.35 126,923 +0.15(+1.01%)
Dec 09, 2002 15.07 15.53 14.90 15.20 370,130 +0.11(+0.72%)
Dec 06, 2002 14.75 15.32 14.72 15.09 444,067 +0.23(+1.58%)
Dec 05, 2002 14.61 14.93 14.60 14.86 186,229 +0.26(+1.79%)
Dec 04, 2002 14.32 14.70 14.18 14.60 196,094 +0.32(+2.28%)
Dec 03, 2002 14.30 14.39 14.00 14.27 253,737 -0.01(-0.06%)
Dec 02, 2002 13.98 14.44 13.85 14.28 325,124 +0.64(+4.70%)
Nov 29, 2002 13.87 13.98 13.64 13.64 68,394 -0.28(-2.01%)
Nov 27, 2002 13.87 13.94 13.87 13.92 52,543 +0.03(+0.19%)
Nov 26, 2002 13.96 14.05 13.86 13.89 32,368 -0.14(-0.96%)
Nov 25, 2002 13.73 14.07 13.73 14.03 311,268 +0.30(+2.17%)
Nov 22, 2002 13.71 13.83 13.64 13.73 288,322 +0.07(+0.53%)
Nov 21, 2002 13.76 13.84 13.44 13.66 339,313 -0.13(-0.92%)
Nov 20, 2002 13.35 13.78 13.35 13.78 262,605 +0.43(+3.24%)
Nov 19, 2002 13.20 13.36 13.10 13.35 221,368 +0.09(+0.68%)
Nov 18, 2002 13.11 13.26 12.79 13.26 201,082 +0.09(+0.68%)
Nov 15, 2002 13.13 13.27 12.86 13.17 165,943 -0.08(-0.61%)
Nov 14, 2002 13.17 13.38 13.04 13.25 64,847 +0.08(+0.62%)
Nov 13, 2002 13.64 13.64 13.17 13.17 438,192 -0.47(-3.44%)
Nov 12, 2002 13.60 13.67 13.46 13.64 48,109 -0.03(-0.20%)
Nov 11, 2002 13.40 13.68 13.28 13.67 46,003 +0.05(+0.33%)
Nov 08, 2002 13.97 13.97 13.35 13.62 87,128 -0.42(-3.02%)
Nov 07, 2002 13.98 14.12 13.58 14.05 229,460 +0.02(+0.13%)
Nov 06, 2002 14.12 14.19 13.98 14.03 211,392 -0.05(-0.38%)
Nov 05, 2002 14.30 14.30 13.94 14.08 280,119 -0.22(-1.51%)
Nov 04, 2002 14.41 14.52 14.21 14.30 133,907 -0.14(-0.94%)
Nov 01, 2002 14.34 14.43 14.18 14.43 177,139 +0.09(+0.63%)
Oct 31, 2002 14.43 14.46 14.34 14.34 284,996 -0.09(-0.62%)
Oct 30, 2002 13.85 14.51 13.85 14.43 218,486 +0.60(+4.30%)
Oct 29, 2002 13.85 13.85 13.71 13.84 224,139 -0.01(-0.07%)
Oct 28, 2002 13.85 13.91 13.76 13.85 490,624 -0.02(-0.13%)
Oct 25, 2002 13.96 13.96 13.58 13.87 293,864 -0.10(-0.71%)
Oct 24, 2002 13.80 13.96 13.77 13.96 438,414 +0.13(+0.91%)
Oct 23, 2002 13.62 13.87 13.53 13.84 411,920 +0.22(+1.59%)
Oct 22, 2002 13.31 13.62 13.17 13.62 310,270 +0.30(+2.23%)
Oct 21, 2002 13.13 13.48 13.08 13.32 292,091 +0.01(+0.07%)
Oct 18, 2002 12.99 13.47 12.81 13.32 379,774 +0.33(+2.57%)
Oct 17, 2002 12.76 13.06 12.76 12.98 1,121,918 +0.22(+1.70%)
Oct 16, 2002 13.40 13.49 12.74 12.76 303,841 -0.72(-5.35%)
Oct 15, 2002 12.74 13.51 12.74 13.49 352,837 +0.70(+5.50%)
Oct 14, 2002 12.09 12.97 12.09 12.78 184,233 +0.51(+4.19%)
Oct 11, 2002 12.26 12.52 12.13 12.27 540,064 +0.10(+0.82%)
Oct 10, 2002 12.58 12.63 11.94 12.17 819,407 -0.46(-3.64%)
Oct 09, 2002 12.72 12.86 12.58 12.63 322,796 -0.04(-0.29%)
Oct 08, 2002 12.99 12.99 12.42 12.67 461,581 -0.87(-6.40%)
Oct 07, 2002 14.21 14.43 13.53 13.53 659,228 -0.61(-4.34%)
Oct 04, 2002 14.43 14.52 14.03 14.15 420,678 -0.38(-2.61%)
Oct 03, 2002 14.03 14.78 14.03 14.52 717,203 +0.36(+2.55%)
Oct 02, 2002 15.14 15.14 13.85 14.16 656,346 -0.97(-6.44%)
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.