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, 2016 110.96 111.57 108.29 108.83 1,268,656 -1.47(-1.33%)
May 27, 2016 110.20 110.31 110.31 110.31 905,259 -0.64(-0.58%)
May 26, 2016 112.13 112.73 110.58 110.95 966,482 +0.14(+0.13%)
May 25, 2016 111.37 111.94 109.60 110.81 1,180,447 +0.81(+0.74%)
May 24, 2016 110.75 110.84 109.04 110.00 885,454 +0.23(+0.21%)
May 23, 2016 108.36 110.33 107.69 109.76 675,981 -0.06(-0.06%)
May 20, 2016 108.81 110.20 107.09 109.83 655,827 +1.80(+1.66%)
May 19, 2016 106.90 108.33 105.59 108.03 1,142,318 -0.66(-0.60%)
May 18, 2016 108.45 110.54 107.64 108.69 786,525 -0.20(-0.18%)
May 17, 2016 109.05 110.29 107.70 108.88 954,484 -0.09(-0.09%)
May 16, 2016 108.88 111.36 108.55 108.98 1,098,627 +2.30(+2.16%)
May 13, 2016 107.50 108.38 106.39 106.67 539,165 -1.28(-1.19%)
May 12, 2016 108.55 110.13 106.56 107.95 822,928 +0.83(+0.78%)
May 11, 2016 105.71 108.57 104.78 107.12 901,079 +1.25(+1.18%)
May 10, 2016 103.93 106.02 103.07 105.87 846,296 +2.55(+2.47%)
May 09, 2016 102.45 103.91 99.94 103.31 1,170,572 +0.25(+0.25%)
May 06, 2016 105.66 106.64 102.82 103.06 1,506,623 -3.26(-3.07%)
May 05, 2016 102.50 106.50 99.92 106.33 2,622,223 +7.04(+7.09%)
May 04, 2016 99.08 100.09 96.25 99.28 1,876,273 +0.73(+0.74%)
May 03, 2016 101.11 101.71 97.31 98.55 1,184,372 -4.66(-4.51%)
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.