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 31, 2021 63.58 64.92 63.27 64.22 843,349 -0.03(-0.05%)
Aug 30, 2021 63.51 65.43 63.21 64.25 778,482 +0.50(+0.78%)
Aug 27, 2021 60.73 64.19 60.73 63.75 1,067,006 +3.89(+6.50%)
Aug 26, 2021 60.13 60.83 59.53 59.86 736,270 -0.72(-1.19%)
Aug 25, 2021 59.26 60.85 58.35 60.58 556,821 +1.32(+2.23%)
Aug 24, 2021 60.00 60.23 58.91 59.26 736,131 +0.16(+0.27%)
Aug 23, 2021 59.74 59.91 58.83 59.10 946,201 +1.27(+2.20%)
Aug 20, 2021 57.98 59.01 57.60 57.83 477,242 -0.71(-1.21%)
Aug 19, 2021 59.17 60.08 57.52 58.54 816,976 -1.86(-3.08%)
Aug 18, 2021 62.27 62.81 60.30 60.40 631,642 -1.97(-3.16%)
Aug 17, 2021 61.82 63.81 61.48 62.37 459,793 +0.10(+0.16%)
Aug 16, 2021 62.88 63.29 61.74 62.27 691,940 -1.72(-2.69%)
Aug 13, 2021 65.80 65.82 63.84 63.99 591,010 -1.28(-1.96%)
Aug 12, 2021 65.76 65.81 64.49 65.27 403,745 -0.22(-0.34%)
Aug 11, 2021 64.77 65.81 63.96 65.49 556,191 -0.04(-0.06%)
Aug 10, 2021 64.73 65.73 64.01 65.53 423,455 +1.64(+2.57%)
Aug 09, 2021 64.56 64.70 63.05 63.89 690,814 -1.71(-2.61%)
Aug 06, 2021 65.60 65.86 64.49 65.60 419,779 +0.96(+1.48%)
Aug 05, 2021 63.25 65.46 63.25 64.64 520,817 +1.39(+2.20%)
Aug 04, 2021 64.22 65.31 63.22 63.25 882,209 -2.15(-3.29%)
Aug 03, 2021 64.16 66.32 63.85 65.40 1,292,396 +0.67(+1.03%)
Aug 02, 2021 64.68 66.71 64.38 64.73 757,808 -0.20(-0.31%)
Jul 30, 2021 63.68 65.06 63.68 64.93 909,125 +0.73(+1.13%)
Jul 29, 2021 65.08 65.08 63.42 64.21 471,585 +0.15(+0.23%)
Jul 28, 2021 64.29 65.04 63.25 64.06 552,166 -0.20(-0.31%)
Jul 27, 2021 65.54 65.54 64.04 64.26 685,002 -1.64(-2.49%)
Jul 26, 2021 64.65 66.86 64.65 65.90 516,800 +1.61(+2.51%)
Jul 23, 2021 63.98 64.47 63.15 64.28 344,031 +0.03(+0.05%)
Jul 22, 2021 65.99 65.99 63.13 64.26 702,074 -1.50(-2.29%)
Jul 21, 2021 64.52 66.27 63.86 65.76 939,052 +3.23(+5.16%)
Jul 20, 2021 62.69 64.00 62.34 62.53 1,248,824 -0.56(-0.88%)
Jul 19, 2021 63.40 64.63 62.11 63.09 1,328,176 -2.72(-4.13%)
Jul 16, 2021 68.31 68.55 65.64 65.81 736,086 -1.74(-2.58%)
Jul 15, 2021 67.86 69.19 66.93 67.55 612,831 -1.17(-1.70%)
Jul 14, 2021 73.85 74.35 68.48 68.72 1,021,404 -4.54(-6.20%)
Jul 13, 2021 73.70 74.75 72.80 73.26 728,477 -0.72(-0.97%)
Jul 12, 2021 72.98 76.08 72.04 73.97 1,328,553 +0.14(+0.19%)
Jul 09, 2021 72.88 74.17 71.70 73.84 1,036,712 +2.13(+2.97%)
Jul 08, 2021 68.76 72.99 68.76 71.70 1,156,142 +1.45(+2.07%)
Jul 07, 2021 70.32 71.43 68.76 70.25 623,094 -0.24(-0.34%)
Jul 06, 2021 73.41 73.41 70.39 70.49 1,357,796 -2.92(-3.98%)
Jul 02, 2021 72.86 74.20 72.50 73.41 1,049,849 -0.17(-0.23%)
Jul 01, 2021 73.99 74.66 72.45 73.58 1,282,350 +1.42(+1.97%)
Jun 30, 2021 70.12 72.45 69.31 72.15 1,940,183 +2.51(+3.60%)
Jun 29, 2021 71.23 71.46 69.60 69.64 984,953 -0.67(-0.95%)
Jun 28, 2021 72.28 72.28 69.16 70.31 1,182,116 -2.44(-3.35%)
Jun 25, 2021 70.47 72.79 69.84 72.75 1,932,696 +2.50(+3.56%)
Jun 24, 2021 69.81 71.31 68.85 70.25 967,259 +0.68(+0.97%)
Jun 23, 2021 69.04 70.47 68.91 69.57 946,066 +1.41(+2.07%)
Jun 22, 2021 67.69 68.82 67.05 68.16 701,102 +0.33(+0.48%)
Jun 21, 2021 65.51 67.89 65.03 67.83 851,857 +3.43(+5.32%)
Jun 18, 2021 63.49 65.41 65.41 64.40 1,656,505 -1.01(-1.54%)
Jun 17, 2021 69.61 69.61 65.12 65.41 1,349,594 -4.06(-5.85%)
Jun 16, 2021 70.36 70.36 68.29 69.47 721,201 -0.86(-1.22%)
Jun 15, 2021 69.40 70.63 68.53 70.33 1,318,065 +0.81(+1.16%)
Jun 14, 2021 71.56 72.41 69.49 69.52 910,685 -1.73(-2.43%)
Jun 11, 2021 72.38 73.10 71.20 71.26 1,525,039 -0.43(-0.60%)
Jun 10, 2021 72.30 72.93 70.58 71.68 957,325 +0.38(+0.53%)
Jun 09, 2021 70.95 72.31 70.21 71.31 840,631 +0.75(+1.06%)
Jun 08, 2021 69.05 70.60 68.03 70.56 934,408 +0.38(+0.54%)
Jun 07, 2021 70.97 71.69 69.86 70.18 1,157,731 -0.79(-1.11%)
Jun 04, 2021 71.99 72.33 69.24 70.97 1,440,103 -0.41(-0.57%)
Jun 03, 2021 69.92 71.42 69.36 71.38 2,433,948 +0.71(+1.00%)
Jun 02, 2021 68.20 71.14 67.20 70.67 2,196,335 +2.78(+4.09%)
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.