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 (%)
Jul 31, 2012 53.13 53.68 51.52 51.79 882,217 -1.57(-2.94%)
Jul 30, 2012 53.10 53.55 52.56 53.36 351,989 +0.18(+0.34%)
Jul 27, 2012 51.38 53.69 50.40 53.18 769,507 +2.33(+4.58%)
Jul 26, 2012 50.26 51.33 49.65 50.85 814,670 +1.56(+3.17%)
Jul 25, 2012 49.86 50.24 48.35 49.29 605,096 -0.28(-0.57%)
Jul 24, 2012 50.99 51.21 48.84 49.57 745,207 -1.27(-2.50%)
Jul 23, 2012 50.43 51.16 49.62 50.84 819,146 -1.27(-2.44%)
Jul 20, 2012 53.63 53.92 51.97 52.11 1,379,672 -2.28(-4.20%)
Jul 19, 2012 53.37 55.11 53.32 54.39 1,529,596 +1.04(+1.95%)
Jul 18, 2012 52.07 53.51 52.07 53.35 1,184,799 +0.97(+1.85%)
Jul 17, 2012 49.09 52.84 48.48 52.38 2,489,949 +3.66(+7.52%)
Jul 16, 2012 47.71 48.79 47.13 48.72 1,028,598 +0.93(+1.95%)
Jul 13, 2012 47.03 48.03 46.83 47.79 629,543 +1.02(+2.19%)
Jul 12, 2012 47.28 47.51 45.71 46.76 1,528,301 -1.60(-3.31%)
Jul 11, 2012 48.27 48.79 47.71 48.36 875,893 +0.35(+0.72%)
Jul 10, 2012 49.03 49.19 47.50 48.02 1,303,742 -0.56(-1.15%)
Jul 09, 2012 49.01 49.22 48.11 48.57 600,181 -0.46(-0.93%)
Jul 06, 2012 49.75 49.87 48.64 49.03 693,339 -1.45(-2.88%)
Jul 05, 2012 50.78 51.43 49.87 50.48 759,125 -0.66(-1.29%)
Jul 03, 2012 50.16 51.38 49.89 51.14 295,727 +1.47(+2.96%)
Jul 02, 2012 49.51 50.02 48.56 49.67 1,092,837 -0.69(-1.36%)
Jun 29, 2012 48.09 50.57 48.01 50.36 1,817,430 +4.03(+8.70%)
Jun 28, 2012 44.73 46.54 44.64 46.33 1,124,614 +1.14(+2.53%)
Jun 27, 2012 43.23 45.55 43.23 45.18 911,713 +2.15(+4.99%)
Jun 26, 2012 43.11 43.96 42.20 43.04 1,033,791 -0.14(-0.32%)
Jun 25, 2012 44.18 44.29 42.94 43.17 1,085,365 -1.81(-4.02%)
Jun 22, 2012 45.08 45.37 43.92 44.98 1,548,720 +0.22(+0.49%)
Jun 21, 2012 46.76 47.31 44.56 44.76 1,620,326 -2.06(-4.41%)
Jun 20, 2012 46.76 47.58 46.15 46.83 1,204,014 -0.16(-0.33%)
Jun 19, 2012 44.58 47.30 44.58 46.98 1,335,674 +2.51(+5.65%)
Jun 18, 2012 44.54 44.65 43.48 44.47 800,997 -0.49(-1.10%)
Jun 15, 2012 43.97 45.03 43.43 44.97 1,072,387 +1.09(+2.48%)
Jun 14, 2012 42.98 44.01 42.64 43.88 1,188,430 +0.98(+2.28%)
Jun 13, 2012 44.82 44.89 42.65 42.90 1,053,216 -2.21(-4.90%)
Jun 12, 2012 44.44 45.28 43.76 45.11 906,092 +1.00(+2.28%)
Jun 11, 2012 45.60 46.03 44.04 44.11 1,313,585 -1.04(-2.31%)
Jun 08, 2012 45.39 45.54 44.28 45.15 833,299 -0.64(-1.40%)
Jun 07, 2012 47.64 47.92 45.68 45.79 761,848 -0.93(-1.99%)
Jun 06, 2012 47.07 47.73 46.22 46.72 1,267,761 +0.36(+0.77%)
Jun 05, 2012 45.60 46.81 45.24 46.36 827,667 +0.50(+1.10%)
Jun 04, 2012 47.05 47.35 44.97 45.86 1,069,248 -1.00(-2.13%)
Jun 01, 2012 47.36 47.56 46.71 46.86 1,350,680 -1.81(-3.72%)
May 31, 2012 48.56 48.98 47.13 48.66 1,126,876 +0.10(+0.21%)
May 30, 2012 49.72 49.72 48.16 48.56 925,283 -1.85(-3.68%)
May 29, 2012 50.04 50.68 49.80 50.42 2,244,948 +1.04(+2.11%)
May 25, 2012 49.69 49.91 48.98 49.38 823,917 -0.15(-0.30%)
May 24, 2012 52.07 52.07 48.57 49.52 1,344,988 -2.30(-4.44%)
May 23, 2012 51.22 51.90 49.83 51.83 758,203 -0.05(-0.11%)
May 22, 2012 54.26 54.26 51.32 51.88 1,050,140 -1.38(-2.59%)
May 21, 2012 50.84 53.43 50.79 53.26 748,598 +2.62(+5.18%)
May 18, 2012 51.41 51.95 50.33 50.64 1,312,362 -0.49(-0.96%)
May 17, 2012 52.58 52.99 50.96 51.13 970,211 -2.13(-4.00%)
May 16, 2012 54.84 55.95 53.19 53.26 748,040 -1.27(-2.33%)
May 15, 2012 56.49 56.55 54.21 54.53 678,782 -1.84(-3.26%)
May 14, 2012 56.76 57.47 56.19 56.37 686,222 -1.50(-2.59%)
May 11, 2012 58.90 59.80 57.62 57.86 716,621 -1.66(-2.79%)
May 10, 2012 60.79 61.80 59.34 59.53 724,885 -0.48(-0.81%)
May 09, 2012 58.83 60.31 58.43 60.01 1,140,256 +0.16(+0.26%)
May 08, 2012 59.66 60.02 57.42 59.86 1,043,681 +0.36(+0.61%)
May 07, 2012 57.31 59.55 56.97 59.49 1,237,348 +1.61(+2.79%)
May 04, 2012 58.19 58.19 56.74 57.88 752,939 -1.15(-1.95%)
May 03, 2012 61.14 62.23 58.43 59.03 1,448,015 -1.98(-3.24%)
May 02, 2012 62.23 62.27 60.23 61.00 1,021,774 -2.33(-3.67%)
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.