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, 2007 37.88 38.66 37.79 38.37 1,029,223 +0.51(+1.33%)
Dec 28, 2007 37.81 38.06 37.51 37.86 460,134 +0.05(+0.12%)
Dec 27, 2007 37.89 38.22 37.77 37.82 355,608 -0.41(-1.09%)
Dec 26, 2007 37.75 38.29 37.75 38.23 326,584 +0.04(+0.09%)
Dec 24, 2007 38.24 38.27 38.07 38.20 219,705 +0.10(+0.26%)
Dec 21, 2007 38.52 38.52 37.95 38.10 1,171,155 +0.05(+0.12%)
Dec 20, 2007 37.81 38.05 37.57 38.05 381,880 +0.25(+0.67%)
Dec 19, 2007 37.28 37.82 37.27 37.80 587,951 +0.36(+0.96%)
Dec 18, 2007 37.26 37.53 37.10 37.44 681,620 +0.53(+1.44%)
Dec 17, 2007 36.73 37.23 36.68 36.91 681,731 +0.01(+0.02%)
Dec 14, 2007 37.15 37.29 36.90 36.90 628,755 -0.47(-1.26%)
Dec 13, 2007 36.91 37.37 36.77 37.37 779,934 +0.21(+0.56%)
Dec 12, 2007 36.91 37.37 36.66 37.16 800,559 +0.99(+2.74%)
Dec 11, 2007 36.37 36.73 36.07 36.17 980,713 -0.19(-0.52%)
Dec 10, 2007 36.24 36.41 35.96 36.36 494,624 +0.14(+0.40%)
Dec 07, 2007 36.36 36.48 35.83 36.21 399,200 -0.14(-0.37%)
Dec 06, 2007 35.46 36.35 35.33 36.35 628,301 +0.88(+2.49%)
Dec 05, 2007 35.17 35.62 34.92 35.46 617,437 +0.48(+1.37%)
Dec 04, 2007 34.80 35.01 34.53 34.98 731,472 +0.14(+0.41%)
Dec 03, 2007 34.97 34.97 34.41 34.84 701,132 -0.01(-0.03%)
Nov 30, 2007 35.31 35.31 34.61 34.85 774,043 -0.17(-0.49%)
Nov 29, 2007 34.70 35.25 34.70 35.02 756,284 +0.23(+0.67%)
Nov 28, 2007 34.73 35.23 34.34 34.79 882,354 +0.05(+0.16%)
Nov 27, 2007 34.70 34.88 34.09 34.73 1,308,021 +0.01(+0.03%)
Nov 26, 2007 35.17 35.68 34.62 34.72 1,033,869 -0.53(-1.51%)
Nov 23, 2007 35.10 35.41 34.56 35.25 330,667 +0.57(+1.64%)
Nov 21, 2007 35.21 35.49 34.69 34.69 1,443,053 -0.83(-2.34%)
Nov 20, 2007 36.07 36.20 35.16 35.52 1,664,532 -0.36(-1.01%)
Nov 19, 2007 35.66 36.20 35.66 35.88 875,276 +0.05(+0.15%)
Nov 16, 2007 35.56 36.03 35.34 35.82 783,213 +0.40(+1.12%)
Nov 15, 2007 36.17 36.17 35.11 35.43 1,067,423 -0.86(-2.36%)
Nov 14, 2007 36.40 36.95 36.27 36.28 895,008 +0.00(+0.00%)
Nov 13, 2007 36.08 36.33 35.36 36.28 1,199,015 +0.37(+1.03%)
Nov 12, 2007 37.00 37.23 35.89 35.91 1,393,743 -1.53(-4.10%)
Nov 09, 2007 37.74 38.16 37.38 37.45 1,218,913 -0.66(-1.73%)
Nov 08, 2007 37.19 38.20 36.98 38.11 1,516,103 +1.18(+3.20%)
Nov 07, 2007 36.42 37.24 36.15 36.92 1,679,442 +0.61(+1.69%)
Nov 06, 2007 36.23 36.36 36.01 36.31 873,959 +0.32(+0.88%)
Nov 05, 2007 35.91 36.20 35.72 35.99 689,546 -0.23(-0.62%)
Nov 02, 2007 36.43 36.58 35.91 36.22 605,466 +0.07(+0.20%)
Nov 01, 2007 36.07 36.83 35.87 36.15 701,906 -0.40(-1.09%)
Oct 31, 2007 35.49 36.73 35.31 36.54 768,194 +1.27(+3.61%)
Oct 30, 2007 35.63 35.88 35.26 35.27 567,555 -0.52(-1.46%)
Oct 29, 2007 35.54 35.94 35.54 35.80 553,809 +0.37(+1.04%)
Oct 26, 2007 35.08 35.46 34.98 35.43 661,334 +0.54(+1.55%)
Oct 25, 2007 34.89 35.05 34.61 34.88 700,686 +0.16(+0.47%)
Oct 24, 2007 34.39 34.93 34.28 34.72 731,503 +0.11(+0.31%)
Oct 23, 2007 34.59 34.81 34.13 34.61 740,260 +0.23(+0.66%)
Oct 22, 2007 33.64 34.42 33.63 34.39 807,324 +0.14(+0.42%)
Oct 19, 2007 35.10 35.22 34.16 34.24 1,248,066 -0.90(-2.57%)
Oct 18, 2007 35.08 35.38 34.96 35.15 501,709 -0.06(-0.18%)
Oct 17, 2007 35.31 35.51 34.88 35.21 656,900 +0.02(+0.05%)
Oct 16, 2007 35.08 35.47 35.06 35.19 683,504 +0.11(+0.31%)
Oct 15, 2007 34.92 35.18 34.84 35.08 435,753 +0.43(+1.25%)
Oct 12, 2007 34.49 34.84 34.42 34.65 530,420 +0.23(+0.68%)
Oct 11, 2007 34.79 35.06 34.28 34.42 791,695 -0.17(-0.50%)
Oct 10, 2007 34.33 34.77 34.24 34.59 516,785 +0.09(+0.26%)
Oct 09, 2007 34.10 34.50 33.98 34.50 764,093 +0.40(+1.16%)
Oct 08, 2007 34.11 34.39 33.78 34.10 508,139 -0.27(-0.79%)
Oct 05, 2007 34.08 34.46 33.74 34.37 625,862 +0.23(+0.69%)
Oct 04, 2007 33.99 34.27 33.61 34.14 592,496 +0.29(+0.85%)
Oct 03, 2007 33.67 33.93 33.40 33.85 614,334 +0.13(+0.37%)
Oct 02, 2007 33.44 33.80 33.27 33.72 686,497 +0.13(+0.38%)
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.