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 (%)
Aug 29, 2003 19.31 19.76 19.12 19.62 109,409 +0.33(+1.73%)
Aug 28, 2003 19.26 19.44 19.03 19.29 144,549 +0.05(+0.28%)
Aug 27, 2003 19.31 19.49 18.99 19.23 100,652 -0.14(-0.74%)
Aug 26, 2003 19.22 19.51 18.59 19.38 169,712 +0.16(+0.84%)
Aug 25, 2003 19.55 19.55 19.00 19.22 105,751 -0.29(-1.48%)
Aug 22, 2003 20.03 20.06 19.50 19.50 227,687 -0.43(-2.17%)
Aug 21, 2003 19.80 19.95 19.67 19.94 325,235 +0.14(+0.68%)
Aug 20, 2003 19.61 19.85 19.58 19.80 512,351 +0.15(+0.78%)
Aug 19, 2003 19.71 19.85 19.55 19.65 431,097 +0.07(+0.37%)
Aug 18, 2003 18.87 19.58 18.81 19.58 166,608 +0.48(+2.50%)
Aug 15, 2003 18.90 19.21 18.86 19.10 50,769 +0.25(+1.34%)
Aug 14, 2003 18.85 18.90 18.59 18.85 64,515 +0.05(+0.29%)
Aug 13, 2003 18.76 18.94 18.59 18.79 56,644 -0.05(-0.29%)
Aug 12, 2003 18.67 18.92 18.57 18.85 108,633 +0.04(+0.19%)
Aug 11, 2003 18.49 18.93 18.40 18.81 266,152 +0.36(+1.96%)
Aug 08, 2003 18.44 18.48 18.21 18.45 80,810 +0.00(+0.00%)
Aug 07, 2003 17.86 18.63 17.83 18.45 177,582 +0.54(+3.02%)
Aug 06, 2003 17.41 18.13 17.38 17.91 137,898 +0.50(+2.85%)
Aug 05, 2003 17.97 17.97 17.36 17.41 158,183 -0.51(-2.87%)
Aug 04, 2003 18.13 18.13 17.37 17.93 158,183 -0.21(-1.14%)
Aug 01, 2003 18.13 18.31 17.68 18.13 121,935 -0.01(-0.05%)
Jul 31, 2003 18.27 18.56 18.13 18.14 68,727 -0.16(-0.89%)
Jul 30, 2003 18.39 18.40 17.96 18.30 114,286 -0.01(-0.05%)
Jul 29, 2003 18.31 18.39 18.10 18.31 119,053 +0.05(+0.25%)
Jul 28, 2003 18.20 18.39 18.04 18.27 127,589 +0.09(+0.50%)
Jul 25, 2003 18.04 18.19 17.90 18.18 85,244 +0.14(+0.75%)
Jul 24, 2003 18.45 18.58 17.99 18.04 118,055 -0.33(-1.82%)
Jul 23, 2003 18.18 18.49 18.02 18.38 123,930 +0.25(+1.39%)
Jul 22, 2003 18.00 18.13 17.68 18.12 152,308 +0.08(+0.45%)
Jul 21, 2003 18.47 18.47 17.92 18.04 191,549 -0.40(-2.15%)
Jul 18, 2003 18.40 18.45 18.17 18.44 76,708 +0.03(+0.15%)
Jul 17, 2003 18.25 18.47 17.70 18.41 273,579 +0.10(+0.54%)
Jul 16, 2003 19.00 19.00 18.31 18.31 251,076 -0.68(-3.56%)
Jul 15, 2003 19.80 19.80 18.99 18.99 286,659 -0.65(-3.31%)
Jul 14, 2003 20.03 20.10 19.45 19.64 274,466 -0.30(-1.49%)
Jul 11, 2003 19.89 20.03 19.86 19.94 95,109 +0.13(+0.64%)
Jul 10, 2003 20.43 20.43 19.78 19.81 170,044 -0.88(-4.27%)
Jul 09, 2003 20.03 20.69 19.75 20.69 184,233 +0.67(+3.33%)
Jul 08, 2003 19.71 20.05 19.67 20.03 198,533 +0.18(+0.91%)
Jul 07, 2003 20.48 20.57 19.76 19.85 295,860 -0.56(-2.74%)
Jul 03, 2003 20.48 20.70 20.34 20.41 55,092 -0.12(-0.57%)
Jul 02, 2003 21.11 21.14 20.22 20.52 300,294 -0.68(-3.19%)
Jul 01, 2003 21.38 21.38 20.57 21.20 151,532 -0.23(-1.05%)
Jun 30, 2003 21.45 21.73 21.43 21.43 796,794 +0.01(+0.04%)
Jun 27, 2003 21.65 22.01 20.97 21.42 212,168 -0.20(-0.92%)
Jun 26, 2003 21.70 21.80 21.40 21.61 205,517 -0.05(-0.25%)
Jun 25, 2003 21.43 21.86 21.43 21.67 112,735 +0.34(+1.61%)
Jun 24, 2003 20.97 21.42 20.96 21.33 104,753 +0.31(+1.46%)
Jun 23, 2003 21.02 21.19 20.84 21.02 197,424 -0.01(-0.04%)
Jun 20, 2003 20.88 21.03 20.64 21.03 164,945 +0.05(+0.26%)
Jun 19, 2003 20.41 21.15 20.41 20.97 202,524 +0.48(+2.33%)
Jun 18, 2003 20.43 20.52 20.23 20.50 87,682 +0.02(+0.09%)
Jun 17, 2003 20.43 20.60 20.26 20.48 88,902 +0.00(+0.00%)
Jun 16, 2003 20.57 20.74 20.34 20.48 152,530 -0.03(-0.13%)
Jun 13, 2003 20.82 20.82 20.48 20.51 186,007 -0.39(-1.86%)
Jun 12, 2003 21.79 21.88 20.72 20.89 296,081 -0.58(-2.69%)
Jun 11, 2003 20.57 21.73 20.44 21.47 114,176 +0.95(+4.62%)
Jun 10, 2003 20.34 20.66 20.34 20.52 95,109 +0.23(+1.11%)
Jun 09, 2003 20.73 20.78 20.30 20.30 123,376 -0.43(-2.09%)
Jun 06, 2003 20.70 21.29 20.70 20.73 182,570 -0.08(-0.39%)
Jun 05, 2003 20.52 20.81 20.45 20.81 272,914 +0.38(+1.85%)
Jun 04, 2003 20.12 20.61 20.12 20.43 225,802 +0.36(+1.80%)
Jun 03, 2003 19.62 20.14 19.62 20.07 127,145 +0.31(+1.55%)
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.