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 (%)
Jun 30, 2003 21.45 21.73 21.43 21.43 796,794 +0.01(+0.04%)
Jun 27, 2003 21.65 22.01 20.97 21.42 212,168 -0.20(-0.92%)
Jun 26, 2003 21.70 21.80 21.40 21.61 205,517 -0.05(-0.25%)
Jun 25, 2003 21.43 21.86 21.43 21.67 112,735 +0.34(+1.61%)
Jun 24, 2003 20.97 21.42 20.96 21.33 104,753 +0.31(+1.46%)
Jun 23, 2003 21.02 21.19 20.84 21.02 197,424 -0.01(-0.04%)
Jun 20, 2003 20.88 21.03 20.64 21.03 164,945 +0.05(+0.26%)
Jun 19, 2003 20.41 21.15 20.41 20.97 202,524 +0.48(+2.33%)
Jun 18, 2003 20.43 20.52 20.23 20.50 87,682 +0.02(+0.09%)
Jun 17, 2003 20.43 20.60 20.26 20.48 88,902 +0.00(+0.00%)
Jun 16, 2003 20.57 20.74 20.34 20.48 152,530 -0.03(-0.13%)
Jun 13, 2003 20.82 20.82 20.48 20.51 186,007 -0.39(-1.86%)
Jun 12, 2003 21.79 21.88 20.72 20.89 296,081 -0.58(-2.69%)
Jun 11, 2003 20.57 21.73 20.44 21.47 114,176 +0.95(+4.62%)
Jun 10, 2003 20.34 20.66 20.34 20.52 95,109 +0.23(+1.11%)
Jun 09, 2003 20.73 20.78 20.30 20.30 123,376 -0.43(-2.09%)
Jun 06, 2003 20.70 21.29 20.70 20.73 182,570 -0.08(-0.39%)
Jun 05, 2003 20.52 20.81 20.45 20.81 272,914 +0.38(+1.85%)
Jun 04, 2003 20.12 20.61 20.12 20.43 225,802 +0.36(+1.80%)
Jun 03, 2003 19.62 20.14 19.62 20.07 127,145 +0.31(+1.55%)
Jun 02, 2003 19.76 20.03 19.62 19.77 265,043 +0.14(+0.74%)
May 30, 2003 19.08 19.94 19.08 19.62 114,952 +0.45(+2.35%)
May 29, 2003 19.17 19.17 18.76 19.17 147,874 -0.01(-0.05%)
May 28, 2003 19.35 19.62 19.18 19.18 163,061 -0.23(-1.16%)
May 27, 2003 19.49 19.94 19.40 19.40 124,374 -0.22(-1.10%)
May 23, 2003 19.40 19.78 19.35 19.62 116,060 +0.08(+0.42%)
May 22, 2003 19.22 19.60 19.22 19.54 359,931 +0.27(+1.40%)
May 21, 2003 18.67 19.31 18.55 19.27 207,623 +0.69(+3.69%)
May 20, 2003 18.63 18.77 18.22 18.58 146,655 -0.09(-0.48%)
May 19, 2003 18.49 18.81 18.45 18.67 161,398 +0.23(+1.22%)
May 16, 2003 18.72 18.81 18.45 18.45 176,141 -0.23(-1.21%)
May 15, 2003 18.45 18.75 18.45 18.67 348,181 -0.12(-0.62%)
May 14, 2003 18.90 19.03 18.72 18.79 247,640 -0.15(-0.81%)
May 13, 2003 18.85 19.12 18.78 18.94 128,808 +0.14(+0.72%)
May 12, 2003 18.48 19.12 18.48 18.81 249,524 +0.40(+2.16%)
May 09, 2003 18.02 18.41 17.95 18.41 384,984 +0.45(+2.51%)
May 08, 2003 17.50 18.18 17.50 17.96 245,755 +0.49(+2.79%)
May 07, 2003 17.46 17.59 17.41 17.47 427,772 -0.01(-0.05%)
May 06, 2003 17.32 17.65 17.28 17.48 276,461 +0.16(+0.94%)
May 05, 2003 17.48 17.50 17.23 17.32 193,212 -0.10(-0.57%)
May 02, 2003 17.37 17.50 17.37 17.42 140,004 +0.05(+0.31%)
May 01, 2003 17.68 17.68 17.37 17.37 205,073 -0.41(-2.28%)
Apr 30, 2003 17.48 17.79 17.48 17.77 135,126 +0.33(+1.91%)
Apr 29, 2003 17.82 17.86 17.41 17.44 287,989 -0.46(-2.57%)
Apr 28, 2003 18.11 18.18 17.87 17.90 124,706 -0.22(-1.20%)
Apr 25, 2003 18.01 18.22 18.00 18.11 97,105 +0.12(+0.65%)
Apr 24, 2003 17.73 18.09 17.73 18.00 88,569 +0.05(+0.25%)
Apr 23, 2003 18.04 18.24 17.95 17.95 85,465 +0.02(+0.10%)
Apr 22, 2003 17.86 18.09 17.77 17.93 96,772 +0.07(+0.40%)
Apr 21, 2003 17.66 17.93 17.50 17.86 79,147 +0.20(+1.12%)
Apr 17, 2003 17.07 17.68 17.00 17.66 155,523 +0.60(+3.49%)
Apr 16, 2003 17.28 17.28 17.06 17.07 346,075 -0.12(-0.68%)
Apr 15, 2003 17.06 17.30 17.05 17.19 117,501 +0.13(+0.74%)
Apr 14, 2003 17.10 17.14 17.05 17.06 285,994 -0.06(-0.37%)
Apr 11, 2003 17.37 17.37 17.10 17.12 200,085 -0.06(-0.37%)
Apr 10, 2003 17.10 17.32 17.10 17.19 62,408 +0.12(+0.69%)
Apr 09, 2003 17.32 17.47 16.96 17.07 276,793 -0.21(-1.20%)
Apr 08, 2003 17.86 17.86 17.24 17.28 329,780 -0.65(-3.62%)
Apr 07, 2003 18.03 18.13 17.91 17.93 338,426 -0.12(-0.65%)
Apr 04, 2003 18.03 18.04 18.00 18.04 306,945 +0.01(+0.05%)
Apr 03, 2003 18.03 18.11 18.03 18.03 238,661 +0.00(+0.00%)
Apr 02, 2003 17.86 18.24 17.68 18.03 266,152 +0.24(+1.37%)
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.