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, 2009 54.06 52.97 52.97 52.97 391,700 -0.98(-1.82%)
Dec 30, 2009 53.61 54.08 53.24 53.95 336,542 +0.13(+0.24%)
Dec 29, 2009 54.01 54.54 53.52 53.82 529,037 -0.06(-0.11%)
Dec 28, 2009 54.13 54.55 53.43 53.88 408,857 +0.16(+0.30%)
Dec 24, 2009 53.52 53.72 53.07 53.72 163,656 +0.67(+1.26%)
Dec 23, 2009 52.50 53.32 52.15 53.05 458,585 +0.80(+1.53%)
Dec 22, 2009 51.97 52.38 51.38 52.25 299,190 +0.40(+0.77%)
Dec 21, 2009 51.72 52.05 51.56 51.85 644,683 +0.35(+0.68%)
Dec 18, 2009 51.84 52.33 51.42 51.50 1,028,807 +0.26(+0.51%)
Dec 17, 2009 50.62 51.50 50.16 51.24 938,483 +0.40(+0.79%)
Dec 16, 2009 50.56 51.47 50.26 50.84 699,081 +0.71(+1.42%)
Dec 15, 2009 49.72 50.26 49.30 50.13 698,423 +0.40(+0.80%)
Dec 14, 2009 49.82 49.91 49.38 49.73 920,289 +2.18(+4.58%)
Dec 11, 2009 47.90 48.59 47.45 47.55 734,816 -0.03(-0.06%)
Dec 10, 2009 46.94 47.73 46.23 47.58 979,279 +1.42(+3.08%)
Dec 09, 2009 46.95 47.23 45.56 46.16 1,076,826 -0.57(-1.22%)
Dec 08, 2009 47.65 47.85 46.48 46.73 1,051,754 -1.30(-2.71%)
Dec 07, 2009 47.56 48.82 47.31 48.03 575,037 +0.11(+0.23%)
Dec 04, 2009 48.40 49.43 47.00 47.92 1,197,381 +0.35(+0.74%)
Dec 03, 2009 48.46 49.43 47.54 47.57 1,477,390 -1.00(-2.06%)
Dec 02, 2009 48.26 49.03 48.26 48.57 1,283,625 +0.31(+0.64%)
Dec 01, 2009 47.73 48.37 47.01 48.26 1,217,791 +1.42(+3.03%)
Nov 30, 2009 46.24 46.87 45.71 46.84 1,160,530 +0.39(+0.84%)
Nov 27, 2009 45.65 46.92 45.53 46.45 428,239 -1.24(-2.60%)
Nov 25, 2009 45.88 47.79 45.84 47.69 1,036,169 +2.70(+6.00%)
Nov 24, 2009 45.71 45.94 44.63 44.99 1,192,973 -0.81(-1.77%)
Nov 23, 2009 46.44 46.98 45.69 45.80 1,006,159 +0.28(+0.62%)
Nov 20, 2009 45.86 46.21 45.16 45.52 1,100,086 -0.93(-2.00%)
Nov 19, 2009 47.57 47.69 46.18 46.45 1,246,396 -1.47(-3.07%)
Nov 18, 2009 48.10 48.54 47.71 47.92 1,048,736 -0.04(-0.08%)
Nov 17, 2009 47.54 48.24 47.53 47.96 885,608 -0.01(-0.02%)
Nov 16, 2009 46.27 48.36 46.13 47.97 1,327,438 +2.05(+4.46%)
Nov 13, 2009 45.48 46.54 45.11 45.92 972,507 +0.82(+1.82%)
Nov 12, 2009 45.90 46.63 44.82 45.10 892,847 -0.95(-2.06%)
Nov 11, 2009 46.86 47.00 45.58 46.05 647,274 -0.31(-0.67%)
Nov 10, 2009 46.19 46.76 45.50 46.36 751,562 -0.23(-0.49%)
Nov 09, 2009 45.27 46.77 45.27 46.59 969,110 +1.91(+4.27%)
Nov 06, 2009 44.36 46.12 44.00 44.68 1,604,889 +0.15(+0.34%)
Nov 05, 2009 43.98 45.07 43.37 44.53 1,396,888 +0.84(+1.92%)
Nov 04, 2009 42.78 44.24 42.72 43.69 2,343,971 +1.40(+3.31%)
Nov 03, 2009 38.70 42.35 37.62 42.29 2,265,434 +2.52(+6.34%)
Nov 02, 2009 39.27 40.39 38.99 39.77 1,353,248 +0.61(+1.56%)
Oct 30, 2009 41.18 41.36 38.70 39.16 1,252,187 -2.31(-5.57%)
Oct 29, 2009 39.84 41.90 39.84 41.47 1,221,917 +1.94(+4.91%)
Oct 28, 2009 42.06 42.06 39.48 39.53 1,179,311 -2.65(-6.28%)
Oct 27, 2009 42.28 42.95 41.49 42.18 1,284,612 +0.18(+0.43%)
Oct 26, 2009 43.68 44.77 41.81 42.00 1,040,331 -1.60(-3.67%)
Oct 23, 2009 44.24 44.38 43.35 43.60 957,391 -1.30(-2.90%)
Oct 22, 2009 46.51 46.76 44.14 44.90 1,557,323 -1.75(-3.75%)
Oct 21, 2009 46.82 47.87 46.57 46.65 1,176,570 -0.43(-0.91%)
Oct 20, 2009 46.42 47.36 46.41 47.08 907,650 -0.22(-0.47%)
Oct 19, 2009 46.90 47.83 46.55 47.30 862,096 +0.61(+1.31%)
Oct 16, 2009 46.68 47.08 46.40 46.69 730,511 -0.47(-1.00%)
Oct 15, 2009 45.80 47.16 45.79 47.16 686,331 +0.77(+1.66%)
Oct 14, 2009 45.87 46.47 45.07 46.39 959,063 +1.02(+2.25%)
Oct 13, 2009 45.33 45.55 44.21 45.37 697,938 +0.05(+0.11%)
Oct 12, 2009 45.75 46.05 44.99 45.32 491,194 +0.47(+1.05%)
Oct 09, 2009 44.74 45.10 44.22 44.85 595,863 -0.13(-0.29%)
Oct 08, 2009 44.38 45.04 43.87 44.98 1,378,690 +0.85(+1.93%)
Oct 07, 2009 44.11 44.48 43.57 44.13 537,842 +0.00(+0.00%)
Oct 06, 2009 42.87 44.24 42.84 44.13 1,158,093 +1.88(+4.45%)
Oct 05, 2009 41.08 42.41 40.87 42.25 1,144,679 +1.16(+2.82%)
Oct 02, 2009 40.67 41.79 40.32 41.09 707,728 -0.18(-0.44%)
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.