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 30, 2008 60.93 61.89 60.90 61.47 1,032,926 +0.57(+0.93%)
May 29, 2008 61.70 62.70 59.87 60.90 983,068 -1.56(-2.50%)
May 28, 2008 61.38 62.46 60.36 62.46 1,013,306 +1.13(+1.84%)
May 27, 2008 62.36 62.41 61.17 61.33 1,109,385 -1.10(-1.76%)
May 26, 2008 63.45 64.21 61.54 62.44 0 +0.00(+0.00%)
May 23, 2008 63.45 64.21 61.54 62.44 915,281 -1.10(-1.73%)
May 22, 2008 63.70 64.85 62.73 63.54 1,590,249 +0.05(+0.07%)
May 21, 2008 64.56 65.20 63.31 63.49 955,746 -1.08(-1.68%)
May 20, 2008 64.09 64.86 63.60 64.57 1,076,557 +0.35(+0.55%)
May 19, 2008 63.53 64.87 63.38 64.22 1,067,470 +0.85(+1.34%)
May 16, 2008 62.24 63.73 62.24 63.37 1,090,881 +1.48(+2.39%)
May 15, 2008 63.64 63.87 61.33 61.89 1,447,887 -0.26(-0.42%)
May 14, 2008 61.98 63.22 61.43 62.16 1,665,196 +0.22(+0.35%)
May 13, 2008 61.36 62.13 60.06 61.94 1,143,197 +0.87(+1.42%)
May 12, 2008 61.58 61.88 60.31 61.07 970,555 -0.33(-0.54%)
May 09, 2008 62.58 63.09 60.84 61.41 647,120 -0.41(-0.67%)
May 08, 2008 61.21 61.94 60.37 61.82 1,298,837 +1.16(+1.92%)
May 07, 2008 61.87 63.15 59.54 60.66 2,033,273 -0.67(-1.09%)
May 06, 2008 58.41 62.26 58.41 61.33 3,346,209 +4.16(+7.27%)
May 05, 2008 56.45 57.38 56.42 57.17 1,126,083 +1.18(+2.11%)
May 02, 2008 55.11 56.23 55.05 55.99 732,842 +1.18(+2.16%)
May 01, 2008 56.27 57.11 53.50 54.80 1,159,322 -1.40(-2.49%)
Apr 30, 2008 55.84 56.83 55.61 56.20 1,098,858 +0.60(+1.07%)
Apr 29, 2008 56.97 56.97 55.50 55.61 863,053 -1.56(-2.73%)
Apr 28, 2008 57.73 58.55 57.09 57.17 1,032,873 -0.22(-0.38%)
Apr 25, 2008 55.30 57.84 55.30 57.38 1,478,769 +2.36(+4.30%)
Apr 24, 2008 56.75 56.75 54.78 55.02 1,100,565 -1.89(-3.33%)
Apr 23, 2008 57.84 57.84 56.24 56.91 1,031,592 -0.67(-1.16%)
Apr 22, 2008 57.92 58.62 57.46 57.58 1,320,175 -0.44(-0.76%)
Apr 21, 2008 56.49 58.09 56.49 58.02 1,095,118 +1.03(+1.80%)
Apr 18, 2008 56.40 57.00 55.67 57.00 1,134,386 +1.26(+2.27%)
Apr 17, 2008 56.81 57.73 55.07 55.73 1,994,163 -0.11(-0.19%)
Apr 16, 2008 53.93 55.91 53.48 55.84 1,442,552 +2.11(+3.93%)
Apr 15, 2008 53.55 53.78 52.51 53.73 1,160,765 +0.59(+1.10%)
Apr 14, 2008 52.34 53.67 52.34 53.14 1,135,217 +0.69(+1.32%)
Apr 11, 2008 52.77 53.19 52.04 52.45 999,807 -0.60(-1.14%)
Apr 10, 2008 53.11 53.68 52.48 53.05 1,306,357 -0.16(-0.31%)
Apr 09, 2008 53.30 54.06 52.84 53.22 1,204,795 -0.11(-0.20%)
Apr 08, 2008 52.08 53.39 51.87 53.32 1,352,167 +0.97(+1.86%)
Apr 07, 2008 52.97 53.00 51.81 52.35 807,136 -0.22(-0.41%)
Apr 04, 2008 52.93 53.04 52.29 52.57 1,215,744 +0.22(+0.41%)
Apr 03, 2008 51.03 53.22 50.65 52.35 1,798,810 +0.88(+1.70%)
Apr 02, 2008 50.24 52.01 49.88 51.47 1,529,273 +1.42(+2.83%)
Apr 01, 2008 49.97 50.06 49.03 50.06 1,101,060 +0.68(+1.37%)
Mar 31, 2008 49.62 49.86 48.50 49.38 1,332,638 -0.19(-0.38%)
Mar 28, 2008 49.46 50.48 49.38 49.57 1,067,184 +0.11(+0.22%)
Mar 27, 2008 50.46 51.00 49.46 49.46 1,533,856 -1.06(-2.09%)
Mar 26, 2008 48.12 50.73 48.12 50.52 1,692,567 +2.10(+4.34%)
Mar 25, 2008 46.68 48.67 46.56 48.42 1,458,553 +1.87(+4.01%)
Mar 24, 2008 45.80 46.99 45.55 46.55 1,302,630 +0.75(+1.63%)
Mar 21, 2008 46.04 46.09 44.68 45.80 1,768,901 +0.00(+0.00%)
Mar 20, 2008 46.04 46.09 44.68 45.80 1,768,901 -0.29(-0.63%)
Mar 19, 2008 47.60 47.79 46.03 46.09 2,043,022 -1.72(-3.60%)
Mar 18, 2008 47.26 47.94 46.87 47.81 1,108,820 +1.30(+2.79%)
Mar 17, 2008 47.12 47.31 45.81 46.51 2,208,506 -1.66(-3.45%)
Mar 14, 2008 49.10 49.10 47.52 48.17 1,805,062 -0.78(-1.60%)
Mar 13, 2008 47.51 49.15 47.21 48.96 2,412,274 +0.97(+2.01%)
Mar 12, 2008 47.61 48.23 47.28 47.99 1,498,213 +0.52(+1.10%)
Mar 11, 2008 46.89 47.59 46.27 47.47 1,485,230 +1.01(+2.17%)
Mar 10, 2008 47.00 47.22 46.05 46.46 1,112,274 -0.38(-0.81%)
Mar 07, 2008 46.68 47.41 46.37 46.84 1,207,561 -0.43(-0.92%)
Mar 06, 2008 48.13 48.52 47.10 47.27 1,467,759 -1.15(-2.37%)
Mar 05, 2008 47.90 48.77 47.90 48.42 1,606,810 +0.64(+1.34%)
Mar 04, 2008 47.01 48.15 46.52 47.78 2,287,385 +0.37(+0.78%)
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.