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, 2005 34.42 34.45 33.69 33.95 594,602 -0.24(-0.71%)
May 27, 2005 34.28 34.28 33.92 34.19 661,223 +0.04(+0.11%)
May 26, 2005 33.87 34.16 33.65 34.15 600,145 +0.62(+1.86%)
May 25, 2005 33.83 33.85 33.12 33.53 626,527 -0.27(-0.80%)
May 24, 2005 33.12 33.91 33.07 33.80 753,673 +0.73(+2.21%)
May 23, 2005 31.80 33.24 31.73 33.07 1,347,499 +1.34(+4.24%)
May 20, 2005 32.12 32.12 31.53 31.73 426,553 -0.16(-0.51%)
May 19, 2005 31.62 32.06 31.46 31.89 457,480 +0.15(+0.48%)
May 18, 2005 32.30 32.39 31.44 31.74 649,362 -0.15(-0.48%)
May 17, 2005 31.20 31.98 31.20 31.89 649,917 +0.69(+2.23%)
May 16, 2005 30.90 31.20 30.09 31.20 799,343 +0.00(+0.00%)
May 13, 2005 31.39 31.76 30.96 31.20 700,575 -0.14(-0.46%)
May 12, 2005 32.01 32.12 30.97 31.34 1,433,852 -0.85(-2.63%)
May 11, 2005 32.58 32.69 31.98 32.19 657,898 -0.45(-1.38%)
May 10, 2005 33.11 33.37 32.53 32.64 513,238 -0.65(-1.95%)
May 09, 2005 32.61 33.41 32.55 33.29 735,715 +0.69(+2.13%)
May 06, 2005 33.33 33.51 32.59 32.59 657,011 -0.56(-1.69%)
May 05, 2005 33.24 33.73 32.72 33.15 649,584 +0.14(+0.41%)
May 04, 2005 31.57 33.15 31.20 33.02 1,433,741 +1.39(+4.39%)
May 03, 2005 32.48 32.48 31.51 31.63 743,474 -0.85(-2.61%)
May 02, 2005 32.03 32.67 31.57 32.48 627,857 +0.45(+1.41%)
Apr 29, 2005 32.12 32.52 31.50 32.03 1,134,334 +0.22(+0.68%)
Apr 28, 2005 32.35 32.36 31.52 31.81 661,778 -0.62(-1.92%)
Apr 27, 2005 33.65 33.65 32.40 32.43 743,364 -1.43(-4.24%)
Apr 26, 2005 34.10 34.40 33.72 33.87 593,826 -0.32(-0.95%)
Apr 25, 2005 34.36 34.55 33.88 34.19 650,249 +0.70(+2.10%)
Apr 22, 2005 33.11 34.28 32.84 33.49 1,075,694 +0.41(+1.25%)
Apr 21, 2005 32.39 33.24 31.95 33.07 568,441 +1.32(+4.15%)
Apr 20, 2005 32.67 33.11 31.75 31.75 649,584 -0.86(-2.63%)
Apr 19, 2005 32.16 32.84 32.13 32.61 756,333 +0.86(+2.70%)
Apr 18, 2005 31.57 32.00 30.49 31.75 1,238,533 +0.02(+0.06%)
Apr 15, 2005 32.82 32.82 31.30 31.74 809,431 -1.14(-3.46%)
Apr 14, 2005 33.51 33.83 32.74 32.87 791,916 -0.56(-1.67%)
Apr 13, 2005 34.96 35.00 33.38 33.43 923,496 -1.34(-3.86%)
Apr 12, 2005 35.50 35.53 34.25 34.78 870,066 +0.13(+0.36%)
Apr 11, 2005 34.71 34.88 34.15 34.65 793,357 -0.05(-0.16%)
Apr 08, 2005 35.14 35.19 34.64 34.70 660,004 -0.25(-0.72%)
Apr 07, 2005 35.72 35.80 34.50 34.96 915,182 -0.41(-1.15%)
Apr 06, 2005 35.62 35.62 34.95 35.36 1,222,903 -0.24(-0.68%)
Apr 05, 2005 36.08 36.27 35.44 35.61 561,236 -0.55(-1.52%)
Apr 04, 2005 36.22 36.52 35.73 36.16 784,046 +0.16(+0.45%)
Apr 01, 2005 35.45 36.08 35.33 35.99 689,490 +0.81(+2.31%)
Mar 31, 2005 34.96 35.41 34.86 35.18 780,942 +0.63(+1.83%)
Mar 30, 2005 34.31 34.61 33.74 34.55 889,243 +0.24(+0.71%)
Mar 29, 2005 34.91 35.54 34.23 34.31 661,888 -0.72(-2.06%)
Mar 28, 2005 34.82 35.27 34.73 35.03 753,119 +0.39(+1.12%)
Mar 24, 2005 35.27 35.72 34.49 34.64 796,461 -0.20(-0.57%)
Mar 23, 2005 35.14 35.46 34.44 34.84 1,081,791 -1.02(-2.84%)
Mar 22, 2005 35.91 36.81 35.61 35.86 779,612 -0.05(-0.13%)
Mar 21, 2005 36.25 36.27 35.60 35.90 605,244 -0.25(-0.70%)
Mar 18, 2005 36.27 36.37 35.90 36.16 863,747 +0.02(+0.05%)
Mar 17, 2005 36.04 36.45 35.95 36.14 1,096,866 +0.43(+1.21%)
Mar 16, 2005 35.80 36.49 35.27 35.71 881,483 -0.18(-0.50%)
Mar 15, 2005 36.32 36.38 35.63 35.89 878,712 -0.05(-0.15%)
Mar 14, 2005 35.99 36.17 35.38 35.94 991,115 +0.03(+0.08%)
Mar 11, 2005 35.71 36.55 35.64 35.91 726,071 +0.20(+0.56%)
Mar 10, 2005 36.71 36.71 35.01 35.71 2,036,658 -0.99(-2.70%)
Mar 09, 2005 37.83 38.13 36.66 36.71 1,261,036 -1.31(-3.44%)
Mar 08, 2005 38.02 38.40 37.71 38.02 1,339,851 +0.13(+0.33%)
Mar 07, 2005 37.80 38.05 36.99 37.89 1,326,660 +0.23(+0.60%)
Mar 04, 2005 37.66 37.93 36.97 37.66 1,071,925 +0.42(+1.14%)
Mar 03, 2005 37.17 37.38 36.66 37.24 1,304,489 +0.48(+1.30%)
Mar 02, 2005 36.10 36.79 35.96 36.76 1,464,336 +0.77(+2.13%)
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.