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, 2016 86.23 86.52 83.97 84.03 1,456,533 -1.55(-1.81%)
Feb 26, 2016 86.51 87.19 84.64 85.58 1,105,491 +1.05(+1.24%)
Feb 25, 2016 84.36 86.21 81.08 84.53 1,823,408 -0.35(-0.41%)
Feb 24, 2016 84.04 86.36 82.26 84.88 1,534,248 -1.39(-1.61%)
Feb 23, 2016 86.38 88.58 85.74 86.27 1,399,960 -1.63(-1.85%)
Feb 22, 2016 87.40 88.66 86.05 87.90 1,195,657 +2.32(+2.71%)
Feb 19, 2016 81.26 85.78 80.02 85.58 1,969,425 +2.98(+3.61%)
Feb 18, 2016 86.00 86.00 80.19 82.60 2,206,900 -2.09(-2.47%)
Feb 17, 2016 82.04 85.94 75.01 84.69 4,837,849 +0.41(+0.49%)
Feb 16, 2016 86.64 86.67 82.55 84.28 2,012,286 -0.39(-0.46%)
Feb 12, 2016 83.97 84.67 84.67 84.67 1,541,600 +3.51(+4.32%)
Feb 11, 2016 81.44 82.11 77.62 81.16 1,916,772 -2.21(-2.65%)
Feb 10, 2016 81.77 85.75 80.51 83.37 1,718,684 +1.42(+1.73%)
Feb 09, 2016 84.03 85.05 80.99 81.95 1,271,144 -3.46(-4.05%)
Feb 08, 2016 82.94 86.08 81.00 85.41 1,257,036 +0.54(+0.64%)
Feb 05, 2016 87.52 88.08 83.94 84.87 1,447,389 -3.80(-4.29%)
Feb 04, 2016 90.46 92.61 88.55 88.67 1,460,740 -0.89(-0.99%)
Feb 03, 2016 86.09 89.64 83.98 89.56 1,362,799 +5.17(+6.13%)
Feb 02, 2016 84.29 86.46 83.69 84.39 1,703,460 -2.84(-3.26%)
Feb 01, 2016 90.80 91.41 86.31 87.23 1,748,520 -5.77(-6.20%)
Jan 29, 2016 89.31 93.00 89.31 93.00 1,836,004 +4.12(+4.64%)
Jan 28, 2016 90.50 91.19 87.23 88.88 2,395,050 +4.36(+5.16%)
Jan 27, 2016 80.98 85.55 79.74 84.52 2,325,868 +3.15(+3.87%)
Jan 26, 2016 77.91 81.50 74.77 81.37 1,593,220 +5.77(+7.63%)
Jan 25, 2016 82.39 84.50 75.58 75.60 1,812,371 -8.77(-10.39%)
Jan 22, 2016 84.80 87.02 81.17 84.37 2,023,222 +3.90(+4.85%)
Jan 21, 2016 77.40 82.19 76.60 80.47 1,945,854 +2.81(+3.62%)
Jan 20, 2016 79.39 79.89 72.77 77.66 3,013,682 -3.53(-4.35%)
Jan 19, 2016 84.94 85.25 79.96 81.19 2,232,122 -3.13(-3.71%)
Jan 15, 2016 83.15 84.32 84.32 84.32 2,370,100 -0.64(-0.75%)
Jan 14, 2016 81.13 85.92 79.59 84.96 2,218,738 +4.87(+6.08%)
Jan 13, 2016 81.43 83.49 79.05 80.09 1,691,488 +0.02(+0.02%)
Jan 12, 2016 82.28 82.96 77.42 80.07 1,614,611 -0.67(-0.83%)
Jan 11, 2016 82.63 83.13 79.41 80.74 1,122,629 -1.58(-1.92%)
Jan 08, 2016 82.49 83.50 80.61 82.32 1,167,716 +0.46(+0.56%)
Jan 07, 2016 82.80 86.51 81.48 81.86 1,517,959 -3.18(-3.74%)
Jan 06, 2016 87.58 87.58 84.44 85.04 1,276,636 -5.54(-6.12%)
Jan 05, 2016 91.13 92.41 89.17 90.58 1,557,512 +0.58(+0.64%)
Jan 04, 2016 89.20 91.40 87.48 90.00 1,109,999 +0.62(+0.69%)
Dec 31, 2015 88.91 89.38 89.38 89.38 896,500 -0.13(-0.15%)
Dec 30, 2015 88.57 90.71 88.39 89.51 1,148,955 -0.94(-1.04%)
Dec 29, 2015 91.27 92.25 88.62 90.45 1,075,839 +1.15(+1.29%)
Dec 28, 2015 89.92 90.75 87.10 89.30 1,305,509 -2.30(-2.51%)
Dec 24, 2015 92.59 91.60 91.60 91.60 644,600 -0.68(-0.74%)
Dec 23, 2015 87.48 92.78 86.25 92.28 2,628,059 +7.01(+8.22%)
Dec 22, 2015 86.61 88.40 85.14 85.27 2,892,218 -0.91(-1.06%)
Dec 21, 2015 90.86 91.70 85.00 86.18 3,330,107 -4.64(-5.11%)
Dec 18, 2015 96.00 97.75 90.79 90.82 2,875,209 -4.92(-5.14%)
Dec 17, 2015 100.80 100.86 94.43 95.74 3,041,696 -4.82(-4.79%)
Dec 16, 2015 105.08 105.08 100.05 100.56 1,284,128 -4.53(-4.31%)
Dec 15, 2015 103.86 105.40 102.25 105.09 994,696 +2.90(+2.84%)
Dec 14, 2015 100.65 104.78 99.60 102.19 1,650,700 +0.82(+0.81%)
Dec 11, 2015 104.17 104.88 101.17 101.37 1,299,909 -5.05(-4.75%)
Dec 10, 2015 103.55 107.42 102.85 106.42 921,013 +2.24(+2.15%)
Dec 09, 2015 105.59 107.21 103.05 104.18 1,215,178 -0.73(-0.70%)
Dec 08, 2015 102.78 106.13 102.23 104.91 2,009,624 -1.06(-1.00%)
Dec 07, 2015 110.08 110.67 104.88 105.97 1,929,249 -7.83(-6.88%)
Dec 04, 2015 113.80 115.48 111.47 113.80 1,209,059 -1.57(-1.36%)
Dec 03, 2015 116.71 117.79 114.61 115.37 960,054 -0.50(-0.43%)
Dec 02, 2015 121.20 121.74 114.93 115.87 1,207,776 -6.42(-5.25%)
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.