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 (%)
Mar 31, 2009 17.00 17.20 16.56 16.58 1,279,498 -0.26(-1.55%)
Mar 30, 2009 17.19 17.34 16.35 16.84 1,564,406 -1.73(-9.33%)
Mar 26, 2009 18.67 19.02 18.02 18.57 2,224,983 +0.26(+1.43%)
Mar 25, 2009 18.26 18.65 17.59 18.31 2,661,409 +0.19(+1.05%)
Mar 24, 2009 18.22 18.59 17.60 18.12 2,156,551 -0.54(-2.90%)
Mar 23, 2009 18.03 18.66 17.97 18.66 2,048,393 +1.61(+9.47%)
Mar 20, 2009 17.99 18.23 16.87 17.05 1,573,053 -1.21(-6.64%)
Mar 19, 2009 17.65 18.28 17.53 18.26 2,366,259 +0.92(+5.33%)
Mar 18, 2009 17.00 17.50 16.28 17.34 2,393,809 -0.01(-0.05%)
Mar 17, 2009 16.33 17.35 16.24 17.35 1,741,637 +0.97(+5.89%)
Mar 16, 2009 16.26 17.09 15.93 16.38 1,405,809 +0.26(+1.62%)
Mar 13, 2009 16.11 16.28 15.70 16.12 0 +0.13(+0.79%)
Mar 12, 2009 15.17 16.09 14.97 15.99 2,001,499 +0.66(+4.29%)
Mar 11, 2009 15.63 16.06 15.02 15.34 1,654,270 -0.25(-1.62%)
Mar 10, 2009 15.08 15.81 14.93 15.59 2,588,278 +0.91(+6.21%)
Mar 09, 2009 14.15 15.35 14.15 14.68 2,439,085 +0.32(+2.20%)
Mar 06, 2009 15.25 15.46 13.85 14.36 0 -0.69(-4.56%)
Mar 05, 2009 15.94 16.10 14.81 15.05 2,972,987 -1.40(-8.50%)
Mar 04, 2009 16.11 16.75 15.74 16.45 3,085,031 +1.23(+8.06%)
Mar 02, 2009 17.21 17.42 15.16 15.22 3,603,576 -2.51(-14.15%)
Feb 27, 2009 17.18 18.59 16.93 17.73 0 -0.12(-0.66%)
Feb 26, 2009 18.92 18.92 17.75 17.84 3,423,620 -0.51(-2.75%)
Feb 25, 2009 17.90 18.75 17.38 18.35 3,794,723 +0.37(+2.06%)
Feb 24, 2009 17.64 18.08 16.82 17.98 4,313,265 +0.60(+3.43%)
Feb 23, 2009 18.70 18.85 17.34 17.38 3,614,810 -1.08(-5.86%)
Feb 20, 2009 19.24 19.39 17.98 18.47 2,928,141 -1.05(-5.36%)
Feb 19, 2009 20.05 20.26 19.31 19.51 2,667,379 -0.17(-0.87%)
Feb 18, 2009 21.59 21.89 19.65 19.68 3,748,952 -1.68(-7.85%)
Feb 17, 2009 22.24 22.33 21.30 21.36 2,739,605 -1.89(-8.15%)
Feb 13, 2009 22.72 23.80 22.59 23.26 1,832,290 +0.62(+2.75%)
Feb 12, 2009 21.50 22.63 21.18 22.63 2,964,084 +0.70(+3.21%)
Feb 11, 2009 22.96 23.34 21.48 21.93 2,759,448 -1.16(-5.04%)
Feb 10, 2009 25.58 25.58 22.84 23.09 3,139,789 -2.36(-9.28%)
Feb 09, 2009 25.35 26.13 25.13 25.46 1,337,015 +0.41(+1.66%)
Feb 06, 2009 23.99 25.08 23.75 25.04 1,346,027 +0.52(+2.13%)
Feb 05, 2009 23.28 24.63 23.10 24.52 1,181,150 +1.02(+4.34%)
Feb 04, 2009 22.64 24.07 22.32 23.50 2,036,357 +1.08(+4.83%)
Feb 03, 2009 22.48 22.63 21.76 22.42 1,852,265 +0.03(+0.12%)
Feb 02, 2009 21.97 22.85 21.77 22.39 2,266,806 -0.02(-0.08%)
Jan 30, 2009 23.47 23.47 22.24 22.41 0 -0.60(-2.59%)
Jan 29, 2009 23.33 23.45 22.54 23.00 1,458,135 -0.90(-3.77%)
Jan 28, 2009 23.50 23.98 23.01 23.91 2,038,937 +0.81(+3.52%)
Jan 27, 2009 23.65 23.71 22.53 23.09 1,490,882 -0.57(-2.40%)
Jan 26, 2009 22.89 24.07 22.75 23.66 1,803,397 +0.89(+3.92%)
Jan 23, 2009 21.28 23.16 21.02 22.77 1,290,826 +0.87(+3.95%)
Jan 22, 2009 22.06 22.46 21.26 21.90 1,809,638 -0.88(-3.84%)
Jan 21, 2009 21.07 22.88 20.95 22.78 2,546,010 +2.02(+9.73%)
Jan 20, 2009 21.65 21.87 20.51 20.76 2,369,725 -1.33(-6.00%)
Jan 16, 2009 23.27 23.82 21.34 22.08 2,598,989 -0.69(-3.05%)
Jan 15, 2009 22.42 22.82 21.15 22.78 2,346,523 +0.22(+0.96%)
Jan 14, 2009 23.73 23.73 21.81 22.56 1,511,696 -1.23(-5.16%)
Jan 13, 2009 23.27 24.07 22.99 23.79 1,400,006 +0.42(+1.81%)
Jan 12, 2009 23.96 24.22 23.06 23.36 1,399,676 -1.27(-5.16%)
Jan 09, 2009 25.70 25.94 24.25 24.64 1,331,848 -1.06(-4.14%)
Jan 08, 2009 25.48 25.94 25.08 25.70 1,876,865 +0.03(+0.11%)
Jan 07, 2009 26.39 26.61 25.16 25.67 1,552,433 -1.52(-5.61%)
Jan 06, 2009 26.96 27.84 26.68 27.20 1,917,332 +0.68(+2.55%)
Jan 05, 2009 25.85 27.27 25.57 26.52 1,485,291 +0.51(+1.98%)
Jan 02, 2009 24.52 26.07 24.52 26.01 0 +1.85(+7.66%)
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.