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, 2021 59.33 59.78 58.46 58.92 912,911 -0.48(-0.80%)
Mar 30, 2021 59.53 60.36 58.76 59.40 549,896 -0.57(-0.94%)
Mar 29, 2021 59.66 61.11 58.54 59.96 1,247,616 -0.39(-0.64%)
Mar 26, 2021 59.83 60.76 58.74 60.35 1,179,016 +2.14(+3.68%)
Mar 25, 2021 55.89 58.59 54.80 58.21 1,326,285 +0.73(+1.28%)
Mar 24, 2021 58.67 60.44 57.14 57.47 1,099,373 +0.56(+0.98%)
Mar 23, 2021 57.66 59.40 56.36 56.92 1,660,968 -2.65(-4.45%)
Mar 22, 2021 60.71 60.76 58.61 59.57 1,584,094 -1.60(-2.61%)
Mar 19, 2021 59.06 61.98 58.91 61.16 1,653,768 +1.91(+3.23%)
Mar 18, 2021 62.53 63.25 58.38 59.25 1,324,074 -3.60(-5.73%)
Mar 17, 2021 62.67 63.91 61.51 62.85 984,630 -0.08(-0.13%)
Mar 16, 2021 64.16 64.51 62.52 62.93 955,212 -2.31(-3.54%)
Mar 15, 2021 63.96 65.32 62.95 65.24 1,027,047 +0.62(+0.95%)
Mar 12, 2021 66.46 66.63 64.04 64.63 817,157 -1.06(-1.62%)
Mar 11, 2021 64.86 67.26 64.14 65.69 936,998 +1.68(+2.62%)
Mar 10, 2021 63.85 65.48 63.41 64.01 1,270,840 +0.07(+0.11%)
Mar 09, 2021 66.69 67.26 63.88 63.94 1,352,042 -3.66(-5.42%)
Mar 08, 2021 67.30 68.80 65.33 67.60 1,840,599 +0.94(+1.41%)
Mar 05, 2021 65.00 66.88 61.95 66.66 1,637,338 +3.47(+5.50%)
Mar 04, 2021 61.97 65.11 61.20 63.19 1,806,039 +1.67(+2.71%)
Mar 03, 2021 59.73 62.52 59.56 61.52 1,709,605 +2.31(+3.90%)
Mar 02, 2021 58.69 60.19 58.07 59.21 1,239,372 +0.67(+1.15%)
Mar 01, 2021 59.05 59.93 57.46 58.53 1,165,248 +1.00(+1.74%)
Feb 26, 2021 57.41 58.71 54.78 57.53 2,281,327 -0.40(-0.68%)
Feb 25, 2021 59.44 60.29 57.40 57.93 1,642,181 -2.40(-3.98%)
Feb 24, 2021 56.47 61.11 55.47 60.33 2,024,848 +3.76(+6.65%)
Feb 23, 2021 52.13 57.14 49.38 56.57 2,883,036 +4.97(+9.63%)
Feb 22, 2021 50.07 53.40 50.07 51.60 1,413,451 +1.70(+3.40%)
Feb 19, 2021 49.43 50.89 49.16 49.90 1,124,989 +0.79(+1.62%)
Feb 18, 2021 52.42 52.67 49.00 49.11 1,210,565 -3.81(-7.20%)
Feb 17, 2021 53.24 53.34 51.13 52.92 843,608 -0.29(-0.54%)
Feb 16, 2021 53.00 53.93 52.21 53.21 904,150 +1.77(+3.43%)
Feb 12, 2021 49.60 51.57 49.44 51.44 1,487,655 +1.94(+3.93%)
Feb 11, 2021 49.72 50.40 48.11 49.50 913,910 -0.35(-0.69%)
Feb 10, 2021 49.25 50.46 48.75 49.84 1,077,949 +0.79(+1.61%)
Feb 09, 2021 48.89 50.49 48.43 49.05 812,448 -0.33(-0.66%)
Feb 08, 2021 48.06 49.90 47.95 49.38 1,154,136 +2.02(+4.25%)
Feb 05, 2021 47.17 48.33 46.93 47.36 1,118,814 +1.06(+2.28%)
Feb 04, 2021 46.90 46.90 44.82 46.31 700,370 +0.05(+0.11%)
Feb 03, 2021 44.58 46.41 44.31 46.26 639,799 +2.16(+4.91%)
Feb 02, 2021 44.44 44.83 43.76 44.09 1,154,929 +1.20(+2.81%)
Feb 01, 2021 42.39 43.43 41.24 42.89 818,234 +1.22(+2.94%)
Jan 29, 2021 42.58 43.76 41.61 41.66 1,405,832 -1.67(-3.85%)
Jan 28, 2021 42.47 43.72 41.02 43.33 1,655,686 +1.53(+3.66%)
Jan 27, 2021 42.09 43.67 41.00 41.80 2,370,111 -1.16(-2.69%)
Jan 26, 2021 45.28 46.28 42.92 42.96 863,215 -1.77(-3.95%)
Jan 25, 2021 43.27 44.74 42.18 44.73 1,303,672 +0.94(+2.14%)
Jan 22, 2021 42.81 44.91 42.48 43.79 1,658,530 -0.17(-0.38%)
Jan 21, 2021 48.09 49.04 43.62 43.95 2,494,654 -4.14(-8.61%)
Jan 20, 2021 49.24 49.46 47.07 48.09 1,272,312 -0.50(-1.04%)
Jan 19, 2021 47.78 49.60 47.41 48.60 1,107,571 +1.63(+3.47%)
Jan 15, 2021 48.37 48.89 46.28 46.97 1,014,940 -1.96(-4.00%)
Jan 14, 2021 47.21 49.56 46.97 48.92 1,557,629 +2.02(+4.30%)
Jan 13, 2021 47.52 47.61 45.93 46.91 1,010,455 -0.77(-1.62%)
Jan 12, 2021 45.42 48.03 45.41 47.68 1,895,231 +3.22(+7.24%)
Jan 11, 2021 42.17 44.85 42.15 44.46 1,088,623 +1.13(+2.60%)
Jan 08, 2021 44.01 44.02 42.18 43.33 1,002,994 +0.09(+0.21%)
Jan 07, 2021 43.63 44.16 43.07 43.24 1,291,386 +0.33(+0.76%)
Jan 06, 2021 41.69 42.96 40.98 42.92 1,770,510 +1.90(+4.62%)
Jan 05, 2021 38.97 42.26 38.76 41.02 1,885,912 +2.75(+7.17%)
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.