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, 2018 94.22 94.36 90.98 92.88 1,110,882 -1.65(-1.74%)
Jul 30, 2018 94.37 95.04 94.00 94.53 693,630 +1.26(+1.35%)
Jul 27, 2018 93.03 95.11 92.74 93.27 649,238 -0.25(-0.27%)
Jul 26, 2018 93.04 93.98 92.86 93.52 1,034,699 +0.87(+0.94%)
Jul 25, 2018 92.15 93.25 91.32 92.66 1,043,043 +0.41(+0.44%)
Jul 24, 2018 91.31 93.55 91.11 92.25 1,157,684 +1.10(+1.21%)
Jul 23, 2018 91.25 91.96 90.43 91.15 875,041 +0.01(+0.01%)
Jul 20, 2018 90.92 91.41 89.93 91.14 1,124,687 +0.32(+0.35%)
Jul 19, 2018 90.04 91.08 88.99 90.82 1,307,673 +0.84(+0.93%)
Jul 18, 2018 90.93 90.93 88.71 89.98 1,828,488 -1.76(-1.92%)
Jul 17, 2018 91.56 92.39 90.69 91.74 727,603 -0.50(-0.54%)
Jul 16, 2018 92.71 92.86 90.70 92.24 823,826 -1.93(-2.05%)
Jul 13, 2018 93.26 95.01 93.03 94.17 940,598 +0.61(+0.65%)
Jul 12, 2018 94.93 95.21 93.44 93.56 974,356 -1.15(-1.21%)
Jul 11, 2018 95.39 96.70 94.00 94.71 1,075,018 -1.47(-1.53%)
Jul 10, 2018 97.13 97.72 95.07 96.18 1,000,704 +0.08(+0.09%)
Jul 09, 2018 95.37 96.45 94.31 96.10 1,071,819 +1.37(+1.44%)
Jul 06, 2018 91.97 97.53 91.97 94.73 1,188,469 +1.87(+2.01%)
Jul 05, 2018 92.75 93.41 91.45 92.86 1,136,741 +0.57(+0.61%)
Jul 03, 2018 92.30 92.30 92.30 0 +0.30(+0.33%)
Jul 02, 2018 95.00 95.62 91.42 92.00 1,703,752 -3.84(-4.01%)
Jun 29, 2018 95.19 97.89 94.99 95.84 1,570,478 +0.77(+0.81%)
Jun 28, 2018 94.78 95.42 93.41 95.07 1,956,326 +0.41(+0.44%)
Jun 27, 2018 94.17 95.92 93.28 94.65 1,767,808 +1.81(+1.95%)
Jun 26, 2018 89.87 93.43 89.77 92.85 1,567,918 +3.18(+3.55%)
Jun 25, 2018 91.51 92.63 88.89 89.66 2,577,134 -2.36(-2.57%)
Jun 22, 2018 91.66 93.08 90.43 92.03 3,938,796 +3.69(+4.18%)
Jun 21, 2018 89.80 91.36 87.58 88.33 3,671,952 -1.24(-1.39%)
Jun 20, 2018 88.51 90.44 85.88 89.58 3,459,923 +1.90(+2.17%)
Jun 19, 2018 83.81 88.87 83.60 87.67 3,294,129 +2.97(+3.50%)
Jun 18, 2018 80.37 85.90 80.27 84.71 3,023,548 +4.58(+5.71%)
Jun 15, 2018 81.53 79.88 80.13 2,318,755 -1.40(-1.72%)
Jun 14, 2018 84.35 84.53 81.32 81.53 1,262,093 -2.03(-2.42%)
Jun 13, 2018 83.99 86.85 83.48 83.56 1,587,718 -1.11(-1.31%)
Jun 12, 2018 82.92 85.57 82.24 84.67 2,465,935 +2.48(+3.01%)
Jun 11, 2018 81.40 82.80 80.59 82.19 1,671,505 +1.56(+1.94%)
Jun 08, 2018 80.64 81.23 79.41 80.63 1,114,926 -0.01(-0.01%)
Jun 07, 2018 79.23 81.31 79.20 80.64 2,283,157 +1.82(+2.31%)
Jun 06, 2018 77.67 78.82 1,875,002 -0.30(-0.38%)
Jun 05, 2018 80.35 80.41 77.83 79.12 2,469,130 -1.23(-1.54%)
Jun 04, 2018 82.69 82.73 79.00 80.35 4,549,212 -2.63(-3.17%)
Jun 01, 2018 87.46 87.46 82.38 82.98 2,919,017 -4.55(-5.20%)
May 31, 2018 88.50 90.05 87.12 87.53 1,011,126 -1.83(-2.05%)
May 30, 2018 86.97 90.07 86.81 89.36 1,133,609 +3.66(+4.28%)
May 29, 2018 85.83 87.13 85.12 85.70 1,535,050 -1.05(-1.21%)
May 25, 2018 86.74 86.74 86.74 0 -2.70(-3.02%)
May 24, 2018 88.96 89.91 87.78 89.45 1,445,112 -0.65(-0.72%)
May 23, 2018 92.75 92.75 89.45 90.10 1,742,834 -3.49(-3.73%)
May 22, 2018 93.52 96.17 92.96 93.59 2,725,251 +0.34(+0.36%)
May 21, 2018 93.31 94.10 92.85 93.25 1,288,556 +0.65(+0.70%)
May 18, 2018 93.49 93.80 91.56 92.60 1,110,502 -1.03(-1.10%)
May 17, 2018 93.28 94.28 92.50 93.63 1,499,882 +0.38(+0.40%)
May 16, 2018 92.70 93.54 91.76 93.25 1,042,865 +0.55(+0.59%)
May 15, 2018 91.25 92.84 90.50 92.70 1,598,178 +1.40(+1.54%)
May 14, 2018 92.73 92.78 90.71 91.30 1,550,809 -1.38(-1.48%)
May 11, 2018 92.12 94.21 92.05 92.68 1,955,996 +0.68(+0.74%)
May 10, 2018 91.78 92.78 89.60 92.00 1,822,441 +0.08(+0.09%)
May 09, 2018 95.87 96.40 91.13 91.91 2,715,049 -2.19(-2.33%)
May 08, 2018 91.24 94.18 89.72 94.11 1,636,806 +2.60(+2.84%)
May 07, 2018 92.35 95.43 91.36 91.51 1,234,088 -0.01(-0.01%)
May 04, 2018 90.49 92.10 90.06 91.52 861,189 +0.92(+1.02%)
May 03, 2018 92.29 92.44 89.94 90.60 1,078,008 -2.05(-2.21%)
May 02, 2018 93.65 94.24 91.94 92.65 1,476,885 -1.25(-1.33%)
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.