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, 2014 132.68 133.35 128.21 128.72 1,595,326 -4.28(-3.22%)
Jul 30, 2014 136.04 136.72 132.41 133.00 1,137,336 -1.77(-1.31%)
Jul 29, 2014 135.81 136.10 134.59 134.76 1,057,741 -1.10(-0.81%)
Jul 28, 2014 137.00 137.62 135.34 135.87 1,120,665 -1.13(-0.82%)
Jul 25, 2014 136.56 137.70 135.87 137.00 759,512 -0.75(-0.54%)
Jul 24, 2014 137.88 139.54 136.50 137.75 1,616,823 +0.25(+0.18%)
Jul 23, 2014 135.83 137.62 134.96 137.50 1,125,823 +2.47(+1.83%)
Jul 22, 2014 133.20 135.67 132.83 135.02 1,084,712 +2.11(+1.59%)
Jul 21, 2014 131.50 133.04 130.93 132.91 938,293 +1.38(+1.05%)
Jul 18, 2014 129.51 131.96 129.33 131.53 695,940 +2.37(+1.83%)
Jul 17, 2014 132.57 133.60 128.91 129.16 1,180,753 -3.26(-2.46%)
Jul 16, 2014 129.54 132.50 128.90 132.42 1,334,240 +4.05(+3.16%)
Jul 15, 2014 130.87 131.38 126.91 128.37 1,694,700 -3.44(-2.61%)
Jul 14, 2014 130.43 132.46 130.19 131.81 1,141,397 +2.57(+1.99%)
Jul 11, 2014 131.23 131.84 127.91 129.24 1,013,969 -2.81(-2.13%)
Jul 10, 2014 131.82 133.87 130.28 132.04 1,080,621 -1.82(-1.36%)
Jul 09, 2014 130.19 133.90 130.19 133.87 992,825 +3.51(+2.69%)
Jul 08, 2014 129.98 131.38 128.96 130.36 1,188,800 +0.40(+0.31%)
Jul 07, 2014 130.90 131.02 129.58 129.96 846,404 -0.84(-0.64%)
Jul 03, 2014 131.01 130.80 130.80 130.80 564,428 -0.04(-0.03%)
Jul 02, 2014 132.62 133.33 130.12 130.84 695,031 -1.63(-1.23%)
Jul 01, 2014 132.95 134.09 131.01 132.47 1,306,208 -0.36(-0.27%)
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%)
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.