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, 2014 131.81 133.10 131.38 132.83 1,539,480 +0.61(+0.46%)
Jun 27, 2014 131.61 133.01 130.99 132.22 1,132,006 +0.20(+0.15%)
Jun 26, 2014 130.47 132.11 129.66 132.01 853,367 -0.02(-0.01%)
Jun 25, 2014 127.67 132.12 127.67 132.03 1,940,965 +4.94(+3.89%)
Jun 24, 2014 131.08 132.39 126.57 127.09 2,122,702 -4.48(-3.41%)
Jun 23, 2014 131.01 133.07 131.01 131.57 1,968,797 +0.73(+0.56%)
Jun 20, 2014 128.70 130.86 127.79 130.84 14,676,319 +2.64(+2.06%)
Jun 19, 2014 128.86 129.12 126.98 128.20 1,361,347 -0.50(-0.39%)
Jun 18, 2014 129.05 130.07 126.90 128.70 987,084 -0.03(-0.02%)
Jun 17, 2014 129.62 130.74 127.27 128.73 1,668,305 -0.48(-0.37%)
Jun 16, 2014 128.70 129.62 127.41 129.21 890,216 +0.62(+0.48%)
Jun 13, 2014 126.76 128.70 124.13 128.59 1,790,889 +2.88(+2.29%)
Jun 12, 2014 126.65 129.58 124.55 125.71 1,641,784 +0.98(+0.79%)
Jun 11, 2014 122.92 125.62 122.51 124.73 834,121 +0.97(+0.79%)
Jun 10, 2014 123.93 124.37 123.29 123.75 388,669 -0.19(-0.15%)
Jun 06, 2014 123.12 124.33 122.95 123.94 637,349 +1.06(+0.86%)
Jun 05, 2014 122.62 123.89 121.39 122.88 741,757 +0.19(+0.15%)
Jun 04, 2014 120.82 122.76 119.66 122.70 907,635 +1.32(+1.09%)
Jun 03, 2014 120.01 121.41 119.45 121.38 634,268 +0.95(+0.79%)
Jun 02, 2014 119.91 121.29 119.03 120.42 826,575 +0.86(+0.72%)
May 30, 2014 121.22 122.37 119.27 119.56 802,610 -1.69(-1.40%)
May 29, 2014 120.08 121.45 119.21 121.25 704,945 +1.18(+0.98%)
May 28, 2014 119.12 120.97 116.66 120.08 864,996 +1.13(+0.95%)
May 27, 2014 117.59 119.70 116.80 118.95 987,013 +1.80(+1.53%)
May 23, 2014 118.64 117.15 117.15 117.15 600,933 -1.44(-1.22%)
May 22, 2014 119.59 120.70 118.35 118.60 548,369 -0.85(-0.71%)
May 21, 2014 115.87 119.89 115.31 119.45 1,222,972 +4.52(+3.93%)
May 20, 2014 115.34 116.50 114.09 114.93 408,242 -1.00(-0.86%)
May 19, 2014 114.95 118.00 114.39 115.93 429,259 +1.19(+1.03%)
May 16, 2014 115.45 115.98 113.62 114.75 792,022 -1.09(-0.94%)
May 15, 2014 117.67 118.00 113.51 115.84 1,286,059 -2.37(-2.01%)
May 14, 2014 118.76 119.86 117.84 118.21 709,918 -0.25(-0.21%)
May 13, 2014 119.03 120.32 118.21 118.46 831,729 +0.41(+0.35%)
May 12, 2014 119.70 120.25 117.80 118.05 1,006,004 -0.62(-0.52%)
May 09, 2014 118.14 119.35 117.47 118.67 1,445,117 +0.96(+0.82%)
May 08, 2014 120.20 122.28 117.69 117.71 1,559,220 -3.73(-3.07%)
May 07, 2014 126.66 129.37 117.24 121.44 4,088,259 +10.47(+9.43%)
May 06, 2014 109.86 111.61 109.74 110.97 1,272,381 -0.14(-0.13%)
May 05, 2014 108.62 111.35 107.80 111.11 841,430 +1.60(+1.46%)
May 02, 2014 109.32 110.74 109.14 109.51 521,160 +0.19(+0.17%)
May 01, 2014 109.94 110.97 108.46 109.32 632,084 -0.83(-0.76%)
Apr 30, 2014 111.33 111.72 108.95 110.15 1,046,792 -1.66(-1.48%)
Apr 29, 2014 110.78 113.61 110.20 111.81 790,624 +2.15(+1.96%)
Apr 28, 2014 111.28 112.51 108.18 109.66 946,014 -0.80(-0.72%)
Apr 25, 2014 112.34 112.55 110.45 110.45 1,380,489 -2.92(-2.58%)
Apr 24, 2014 113.94 115.12 112.72 113.37 770,268 +0.06(+0.05%)
Apr 23, 2014 113.02 114.36 112.59 113.32 2,969,563 +0.26(+0.23%)
Apr 22, 2014 110.93 113.78 110.76 113.06 1,199,060 +1.51(+1.35%)
Apr 21, 2014 111.18 111.61 110.27 111.55 927,323 -0.36(-0.32%)
Apr 17, 2014 109.90 111.91 111.91 111.91 1,296,916 +1.87(+1.70%)
Apr 16, 2014 110.45 110.52 108.91 110.04 1,583,461 +0.82(+0.75%)
Apr 15, 2014 106.57 109.60 106.08 109.22 2,018,376 +2.64(+2.48%)
Apr 14, 2014 106.16 108.12 105.29 106.58 785,243 +1.22(+1.16%)
Apr 11, 2014 105.47 107.28 105.17 105.36 639,519 -0.44(-0.42%)
Apr 10, 2014 107.76 108.29 105.30 105.80 1,020,075 -2.63(-2.43%)
Apr 09, 2014 106.96 108.67 105.08 108.43 992,514 +1.47(+1.37%)
Apr 08, 2014 104.21 107.33 103.66 106.96 1,456,748 +3.10(+2.98%)
Apr 07, 2014 106.70 107.28 103.10 103.87 1,265,180 -3.19(-2.98%)
Apr 04, 2014 109.47 109.57 106.22 107.06 1,673,737 -0.86(-0.80%)
Apr 03, 2014 109.57 110.34 107.44 107.92 1,378,427 -1.51(-1.38%)
Apr 02, 2014 109.71 110.25 108.70 109.42 1,070,502 +0.04(+0.03%)
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.