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 (%)
May 31, 2018 88.50 90.05 87.12 87.53 1,011,126 -1.83(-2.05%)
May 30, 2018 86.97 90.07 86.81 89.36 1,133,609 +3.66(+4.28%)
May 29, 2018 85.83 87.13 85.12 85.70 1,535,050 -1.05(-1.21%)
May 25, 2018 86.74 86.74 86.74 0 -2.70(-3.02%)
May 24, 2018 88.96 89.91 87.78 89.45 1,445,112 -0.65(-0.72%)
May 23, 2018 92.75 92.75 89.45 90.10 1,742,834 -3.49(-3.73%)
May 22, 2018 93.52 96.17 92.96 93.59 2,725,251 +0.34(+0.36%)
May 21, 2018 93.31 94.10 92.85 93.25 1,288,556 +0.65(+0.70%)
May 18, 2018 93.49 93.80 91.56 92.60 1,110,502 -1.03(-1.10%)
May 17, 2018 93.28 94.28 92.50 93.63 1,499,882 +0.38(+0.40%)
May 16, 2018 92.70 93.54 91.76 93.25 1,042,865 +0.55(+0.59%)
May 15, 2018 91.25 92.84 90.50 92.70 1,598,178 +1.40(+1.54%)
May 14, 2018 92.73 92.78 90.71 91.30 1,550,809 -1.38(-1.48%)
May 11, 2018 92.12 94.21 92.05 92.68 1,955,996 +0.68(+0.74%)
May 10, 2018 91.78 92.78 89.60 92.00 1,822,441 +0.08(+0.09%)
May 09, 2018 95.87 96.40 91.13 91.91 2,715,049 -2.19(-2.33%)
May 08, 2018 91.24 94.18 89.72 94.11 1,636,806 +2.60(+2.84%)
May 07, 2018 92.35 95.43 91.36 91.51 1,234,088 -0.01(-0.01%)
May 04, 2018 90.49 92.10 90.06 91.52 861,189 +0.92(+1.02%)
May 03, 2018 92.29 92.44 89.94 90.60 1,078,008 -2.05(-2.21%)
May 02, 2018 93.65 94.24 91.94 92.65 1,476,885 -1.25(-1.33%)
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.