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 (%)
Apr 30, 2020 25.14 25.26 22.88 24.51 3,613,485 -0.50(-2.00%)
Apr 29, 2020 23.41 25.25 23.21 25.02 2,355,813 +2.69(+12.05%)
Apr 28, 2020 22.33 22.79 21.36 22.33 1,766,073 +0.52(+2.39%)
Apr 27, 2020 21.74 22.37 20.39 21.80 2,601,720 -0.30(-1.35%)
Apr 24, 2020 22.81 23.18 20.95 22.10 3,263,453 +0.12(+0.53%)
Apr 23, 2020 20.68 22.15 20.42 21.99 3,000,326 +2.45(+12.54%)
Apr 22, 2020 19.96 20.57 19.34 19.54 3,468,857 +0.77(+4.11%)
Apr 21, 2020 18.31 19.39 18.14 18.77 2,564,859 -0.34(-1.77%)
Apr 20, 2020 18.11 20.65 17.84 19.10 2,767,428 -0.69(-3.51%)
Apr 17, 2020 17.97 19.90 17.69 19.80 2,801,082 +1.97(+11.03%)
Apr 16, 2020 18.94 19.71 17.62 17.83 2,827,884 -1.29(-6.76%)
Apr 15, 2020 17.46 19.50 17.15 19.12 3,061,006 +0.05(+0.25%)
Apr 14, 2020 18.33 19.28 17.69 19.08 3,268,652 +0.71(+3.89%)
Apr 13, 2020 18.01 18.80 17.07 18.36 3,432,887 +1.04(+6.01%)
Apr 09, 2020 18.69 20.13 16.21 17.32 3,414,016 -0.07(-0.39%)
Apr 08, 2020 16.67 17.51 16.13 17.39 2,744,878 +1.35(+8.42%)
Apr 07, 2020 16.81 17.45 15.98 16.04 3,385,058 -0.09(-0.54%)
Apr 06, 2020 16.55 16.85 15.15 16.12 2,496,953 -0.16(-1.01%)
Apr 03, 2020 17.12 17.14 15.24 16.29 3,823,814 +0.50(+3.18%)
Apr 02, 2020 15.26 18.29 14.80 15.79 3,778,260 +1.32(+9.13%)
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.