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 (%)
Feb 29, 2008 48.47 48.47 47.44 47.54 2,452,347 -1.11(-2.28%)
Feb 28, 2008 46.94 48.98 46.94 48.65 2,516,411 +1.38(+2.92%)
Feb 27, 2008 46.86 47.54 46.75 47.27 2,002,969 +0.23(+0.50%)
Feb 26, 2008 45.71 47.45 45.65 47.04 2,399,466 +0.84(+1.82%)
Feb 25, 2008 45.03 46.30 44.93 46.20 1,973,505 +1.22(+2.71%)
Feb 22, 2008 44.27 45.14 43.67 44.98 1,677,722 +0.69(+1.55%)
Feb 21, 2008 44.50 44.55 43.64 44.29 2,051,160 -0.04(-0.08%)
Feb 20, 2008 43.15 45.22 42.93 44.33 3,812,019 +2.46(+5.88%)
Feb 19, 2008 41.04 42.33 40.83 41.87 1,281,257 +1.52(+3.76%)
Feb 18, 2008 40.76 41.13 39.59 40.35 0 +0.00(+0.00%)
Feb 15, 2008 40.76 41.13 39.59 40.35 962,849 -0.66(-1.61%)
Feb 14, 2008 40.83 41.22 40.69 41.01 1,128,514 +0.11(+0.26%)
Feb 13, 2008 40.74 40.95 40.50 40.90 1,490,608 +0.54(+1.34%)
Feb 12, 2008 40.85 41.02 40.00 40.36 633,563 -0.36(-0.89%)
Feb 11, 2008 39.58 40.77 39.54 40.72 1,543,081 +1.30(+3.30%)
Feb 08, 2008 37.92 39.53 37.92 39.42 1,513,860 +1.41(+3.70%)
Feb 07, 2008 36.62 38.10 36.40 38.02 1,229,998 +1.25(+3.41%)
Feb 06, 2008 37.36 37.44 36.67 36.76 717,314 -0.32(-0.85%)
Feb 05, 2008 37.45 37.75 37.08 37.08 845,069 -0.97(-2.56%)
Feb 04, 2008 37.56 38.21 37.19 38.05 529,972 +0.46(+1.22%)
Feb 01, 2008 36.95 37.62 36.79 37.59 724,520 +0.78(+2.11%)
Jan 31, 2008 35.80 37.08 35.70 36.82 1,332,041 +0.32(+0.89%)
Jan 30, 2008 36.32 37.41 36.28 36.49 733,608 -0.14(-0.37%)
Jan 29, 2008 36.40 36.76 36.25 36.63 865,274 +0.36(+1.00%)
Jan 28, 2008 35.25 36.27 34.95 36.27 731,438 +0.95(+2.68%)
Jan 25, 2008 36.20 36.66 35.20 35.32 974,376 -0.61(-1.71%)
Jan 24, 2008 35.38 36.10 35.20 35.93 1,139,941 +0.69(+1.97%)
Jan 23, 2008 35.04 35.31 33.41 35.24 1,856,193 -0.61(-1.71%)
Jan 22, 2008 35.20 36.25 34.40 35.85 1,435,047 -0.75(-2.05%)
Jan 21, 2008 36.69 37.59 35.99 36.60 0 +0.00(+0.00%)
Jan 18, 2008 36.69 37.59 35.99 36.60 1,173,741 -0.02(-0.05%)
Jan 17, 2008 37.48 38.13 36.54 36.62 1,306,710 -0.73(-1.96%)
Jan 16, 2008 38.42 38.69 37.26 37.35 1,991,199 -1.31(-3.38%)
Jan 15, 2008 39.40 39.43 38.52 38.66 937,130 -1.12(-2.81%)
Jan 14, 2008 39.31 39.91 39.31 39.77 754,669 +0.66(+1.68%)
Jan 11, 2008 38.53 39.49 38.49 39.12 1,000,318 +0.24(+0.63%)
Jan 10, 2008 38.94 39.13 38.48 38.87 1,079,517 -0.27(-0.69%)
Jan 09, 2008 37.89 39.24 37.83 39.14 1,266,150 +0.96(+2.50%)
Jan 08, 2008 38.53 39.01 38.07 38.19 1,180,780 +0.32(+0.83%)
Jan 07, 2008 38.02 38.02 37.17 37.87 1,231,661 +0.06(+0.17%)
Jan 04, 2008 38.53 38.66 37.65 37.81 889,908 -1.16(-2.99%)
Jan 03, 2008 39.24 39.57 38.93 38.97 1,042,993 +0.02(+0.05%)
Jan 02, 2008 38.34 39.17 38.34 38.95 1,329,935 +0.59(+1.53%)
Jan 01, 2008 37.88 38.66 37.79 38.37 0 +0.00(+0.00%)
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%)
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.