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, 2011 81.11 82.00 80.89 81.62 1,109,745 +0.74(+0.92%)
Jun 29, 2011 79.93 81.65 79.67 80.88 1,630,278 +1.23(+1.55%)
Jun 28, 2011 77.26 79.64 77.26 79.64 1,263,582 +2.67(+3.47%)
Jun 27, 2011 76.08 77.34 75.27 76.97 1,071,593 +0.77(+1.01%)
Jun 24, 2011 77.76 78.36 76.00 76.20 1,748,819 -1.67(-2.14%)
Jun 23, 2011 76.17 78.02 74.79 77.87 1,012,767 +0.06(+0.08%)
Jun 22, 2011 77.14 79.15 76.99 77.81 1,035,849 +0.07(+0.09%)
Jun 21, 2011 75.41 78.04 75.31 77.74 1,040,077 +3.00(+4.01%)
Jun 20, 2011 74.21 75.97 74.19 74.74 740,955 -0.74(-0.99%)
Jun 17, 2011 76.46 76.61 74.84 75.48 962,718 -0.29(-0.38%)
Jun 16, 2011 77.18 77.22 74.99 75.77 630,635 -0.81(-1.05%)
Jun 15, 2011 76.53 78.03 76.09 76.58 1,014,052 -1.06(-1.37%)
Jun 14, 2011 78.51 78.99 77.45 77.64 906,467 +0.21(+0.27%)
Jun 13, 2011 78.94 79.34 77.21 77.44 1,995,581 -1.50(-1.90%)
Jun 10, 2011 78.97 79.75 78.69 78.93 1,168,736 -0.62(-0.78%)
Jun 09, 2011 79.40 80.42 78.84 79.55 661,705 +0.44(+0.55%)
Jun 08, 2011 79.46 81.23 78.69 79.12 784,875 -0.37(-0.47%)
Jun 07, 2011 81.82 81.94 79.35 79.49 1,249,202 -1.72(-2.12%)
Jun 06, 2011 84.17 84.76 80.77 81.21 925,647 -3.12(-3.70%)
Jun 03, 2011 84.11 85.86 83.30 84.33 755,651 +2.57(+3.14%)
May 24, 2011 82.70 83.09 81.17 81.77 1,202,285 +0.02(+0.02%)
May 23, 2011 81.76 82.55 80.79 81.75 1,224,931 -1.54(-1.85%)
May 20, 2011 82.74 83.37 81.87 83.29 1,608,250 +0.57(+0.69%)
May 19, 2011 84.46 85.16 81.87 82.72 1,314,241 -0.98(-1.17%)
May 18, 2011 83.53 85.45 82.93 83.70 1,148,662 +0.60(+0.72%)
May 17, 2011 82.66 83.23 80.10 83.10 1,512,142 +0.28(+0.34%)
May 16, 2011 83.24 85.13 82.32 82.82 1,466,595 -1.25(-1.49%)
May 13, 2011 83.09 84.46 82.06 84.07 1,591,197 +1.46(+1.77%)
May 12, 2011 83.53 84.58 81.83 82.61 1,274,001 -1.49(-1.77%)
May 11, 2011 86.89 86.89 82.58 84.10 1,429,459 -3.45(-3.94%)
May 10, 2011 86.91 88.35 86.69 87.55 1,502,115 +0.05(+0.05%)
May 09, 2011 86.11 88.32 82.93 87.50 2,182,125 +1.09(+1.26%)
May 06, 2011 88.35 94.50 82.44 86.41 6,340,798 -2.23(-2.52%)
May 05, 2011 89.63 91.56 87.55 88.64 1,479,222 -2.34(-2.57%)
May 04, 2011 95.07 95.07 90.70 90.98 1,151,713 -4.13(-4.35%)
May 03, 2011 98.30 98.30 94.13 95.12 845,756 -3.17(-3.23%)
May 02, 2011 98.18 98.54 97.82 98.29 706,878 -1.99(-1.98%)
Apr 29, 2011 99.56 100.71 99.08 100.28 824,429 +0.72(+0.72%)
Apr 28, 2011 99.80 100.50 98.47 99.56 456,042 -0.27(-0.27%)
Apr 27, 2011 99.88 100.84 97.92 99.83 731,620 +0.08(+0.08%)
Apr 26, 2011 99.18 99.92 98.02 99.75 451,495 +0.93(+0.95%)
Apr 25, 2011 98.95 99.51 97.93 98.82 676,188 -0.13(-0.13%)
Apr 21, 2011 98.50 99.13 97.43 98.95 512,991 +0.18(+0.18%)
Apr 20, 2011 97.12 98.95 96.52 98.76 655,999 +3.55(+3.73%)
Apr 19, 2011 95.36 96.32 94.53 95.21 1,031,094 -0.05(-0.05%)
Apr 18, 2011 95.89 96.31 93.83 95.26 962,849 -2.38(-2.44%)
Apr 15, 2011 98.01 98.46 96.60 97.64 547,888 -0.10(-0.10%)
Apr 14, 2011 96.64 98.07 95.72 97.74 733,578 +0.44(+0.45%)
Apr 13, 2011 98.76 99.44 96.62 97.30 895,341 -0.61(-0.62%)
Apr 12, 2011 101.75 101.75 97.10 97.91 1,019,911 -4.69(-4.57%)
Apr 11, 2011 106.19 106.31 102.11 102.60 602,213 -3.60(-3.39%)
Apr 08, 2011 105.60 106.79 105.31 106.20 525,042 +1.00(+0.95%)
Apr 07, 2011 104.41 105.27 102.72 105.20 502,405 +0.62(+0.59%)
Apr 06, 2011 106.32 106.94 102.71 104.59 685,375 -1.35(-1.28%)
Apr 05, 2011 106.62 106.93 105.79 105.94 652,769 -0.66(-0.62%)
Apr 04, 2011 106.59 106.75 105.80 106.60 520,294 +0.44(+0.42%)
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.