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 26, 2010 52.67 54.04 52.54 53.97 1,126,148 +1.47(+2.80%)
Feb 25, 2010 50.86 52.51 50.22 52.50 964,048 +0.75(+1.45%)
Feb 24, 2010 51.64 52.07 51.05 51.75 992,520 +0.59(+1.15%)
Feb 23, 2010 52.03 52.37 50.79 51.16 1,142,199 -1.17(-2.23%)
Feb 22, 2010 53.53 53.85 52.06 52.33 1,443,800 -1.84(-3.40%)
Feb 19, 2010 53.13 54.50 52.97 54.17 1,596,445 +1.12(+2.11%)
Feb 18, 2010 51.66 53.21 51.22 53.05 1,216,706 +1.56(+3.03%)
Feb 17, 2010 52.52 53.65 50.89 51.49 3,220,973 +0.15(+0.30%)
Feb 16, 2010 51.52 51.78 50.90 51.33 877,947 +0.88(+1.74%)
Feb 12, 2010 49.13 50.46 50.46 50.46 1,139,504 +0.36(+0.72%)
Feb 11, 2010 48.77 50.38 48.55 50.10 964,686 +1.32(+2.70%)
Feb 10, 2010 48.68 49.27 47.71 48.78 871,036 -0.24(-0.50%)
Feb 09, 2010 47.99 49.60 47.99 49.02 2,440,296 +1.99(+4.24%)
Feb 08, 2010 46.01 48.34 46.00 47.03 1,456,295 +1.42(+3.11%)
Feb 05, 2010 45.22 45.63 43.91 45.61 1,419,266 +1.04(+2.33%)
Feb 04, 2010 46.22 46.22 44.13 44.57 1,088,431 -2.21(-4.72%)
Feb 03, 2010 46.76 47.13 46.27 46.78 951,818 -0.20(-0.42%)
Feb 02, 2010 46.32 47.08 45.65 46.98 400,769 +0.88(+1.92%)
Feb 01, 2010 44.84 46.10 44.78 46.10 372,448 +1.71(+3.84%)
Jan 29, 2010 46.93 46.97 44.34 44.39 1,250,143 -2.17(-4.65%)
Jan 28, 2010 47.80 47.81 45.76 46.56 604,798 -0.92(-1.94%)
Jan 27, 2010 48.08 48.79 46.39 47.48 612,976 -0.84(-1.74%)
Jan 26, 2010 48.40 49.34 47.59 48.32 598,242 -0.46(-0.94%)
Jan 25, 2010 48.39 49.22 48.34 48.78 646,421 +0.99(+2.08%)
Jan 22, 2010 48.51 48.80 47.51 47.78 766,203 -0.88(-1.80%)
Jan 21, 2010 49.08 50.00 48.52 48.66 909,219 -0.17(-0.35%)
Jan 20, 2010 48.62 48.99 47.82 48.83 799,436 -0.56(-1.13%)
Jan 19, 2010 49.22 49.50 48.26 49.39 601,116 +0.02(+0.04%)
Jan 15, 2010 50.67 49.37 49.37 49.37 626,638 -1.32(-2.60%)
Jan 14, 2010 49.81 52.46 49.60 50.69 981,971 +0.76(+1.52%)
Jan 13, 2010 48.43 50.02 47.68 49.93 610,061 +1.55(+3.21%)
Jan 12, 2010 48.56 49.31 48.15 48.38 631,692 -0.71(-1.45%)
Jan 11, 2010 49.82 50.52 48.00 49.09 771,326 -0.64(-1.29%)
Jan 08, 2010 48.56 49.73 48.41 49.73 675,540 +0.91(+1.87%)
Jan 07, 2010 49.35 49.70 48.34 48.82 1,011,501 -0.78(-1.58%)
Jan 06, 2010 49.55 49.85 49.37 49.61 1,264,190 -0.07(-0.15%)
Jan 05, 2010 49.63 49.84 48.89 49.68 812,033 -0.09(-0.18%)
Jan 04, 2010 48.74 49.77 48.61 49.77 695,528 +1.98(+4.15%)
Dec 31, 2009 48.77 47.78 47.78 47.78 434,201 -0.88(-1.82%)
Dec 30, 2009 48.36 48.79 48.03 48.67 373,058 +0.12(+0.24%)
Dec 29, 2009 48.72 49.20 48.28 48.55 586,440 -0.05(-0.11%)
Dec 28, 2009 48.83 49.21 48.20 48.61 453,220 +0.14(+0.30%)
Dec 24, 2009 48.28 48.46 47.88 48.46 181,413 +0.60(+1.26%)
Dec 23, 2009 47.36 48.10 47.05 47.86 508,344 +0.72(+1.53%)
Dec 22, 2009 46.88 47.25 46.35 47.14 331,653 +0.36(+0.77%)
Dec 21, 2009 46.66 46.96 46.51 46.77 714,634 +0.32(+0.68%)
Dec 18, 2009 46.77 47.21 46.39 46.46 1,140,438 +0.23(+0.51%)
Dec 17, 2009 45.67 46.46 45.25 46.22 1,040,314 +0.36(+0.79%)
Dec 16, 2009 45.61 46.43 45.34 45.86 774,935 +0.64(+1.42%)
Dec 15, 2009 44.85 45.34 44.47 45.22 774,206 +0.36(+0.80%)
Dec 14, 2009 44.94 45.02 44.55 44.86 1,020,145 +1.97(+4.58%)
Dec 11, 2009 43.21 43.83 42.81 42.90 814,547 -0.03(-0.06%)
Dec 10, 2009 42.35 43.06 41.70 42.92 1,085,536 +1.28(+3.08%)
Dec 09, 2009 42.35 42.61 41.10 41.64 1,193,668 -0.51(-1.22%)
Dec 08, 2009 42.99 43.17 41.93 42.16 1,165,875 -1.17(-2.71%)
Dec 07, 2009 42.90 44.04 42.68 43.33 637,431 +0.10(+0.23%)
Dec 04, 2009 43.66 44.59 42.40 43.23 1,327,304 +0.32(+0.74%)
Dec 03, 2009 43.72 44.59 42.89 42.91 1,637,695 -0.90(-2.06%)
Dec 02, 2009 43.54 44.23 43.54 43.82 1,422,906 +0.28(+0.64%)
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.