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, 2018 79.73 79.73 79.73 0 -0.47(-0.59%)
Aug 30, 2018 79.02 80.52 78.89 80.20 856,266 +1.09(+1.37%)
Aug 29, 2018 79.22 79.80 78.74 79.12 795,342 +0.21(+0.26%)
Aug 28, 2018 79.38 80.13 78.77 78.91 850,595 -0.54(-0.68%)
Aug 27, 2018 79.27 80.06 78.97 79.45 528,302 +0.26(+0.33%)
Aug 24, 2018 79.13 79.61 78.73 79.18 842,153 +0.82(+1.05%)
Aug 23, 2018 78.91 79.06 78.02 78.36 758,005 -0.92(-1.15%)
Aug 22, 2018 79.47 80.13 78.81 79.28 1,102,553 +0.26(+0.33%)
Aug 21, 2018 78.61 79.56 78.08 79.01 873,809 +1.27(+1.64%)
Aug 20, 2018 76.99 77.87 76.26 77.74 1,300,106 +0.11(+0.15%)
Aug 17, 2018 79.05 79.54 76.81 77.63 1,265,878 -1.13(-1.44%)
Aug 16, 2018 79.01 79.47 77.86 78.76 2,015,815 +0.22(+0.28%)
Aug 15, 2018 80.82 80.82 76.00 78.54 2,567,381 -2.63(-3.24%)
Aug 14, 2018 82.65 83.06 80.31 81.17 978,569 -0.34(-0.42%)
Aug 13, 2018 84.26 84.46 81.35 81.51 1,805,271 -3.26(-3.84%)
Aug 10, 2018 83.42 84.89 82.74 84.77 1,797,614 +1.06(+1.26%)
Aug 09, 2018 82.68 85.13 82.56 83.72 2,695,115 -0.08(-0.09%)
Aug 08, 2018 84.78 87.37 82.65 83.79 5,916,841 -7.90(-8.62%)
Aug 07, 2018 91.02 92.37 89.43 91.70 1,829,938 +2.17(+2.42%)
Aug 06, 2018 88.74 90.19 87.98 89.53 1,016,010 +0.95(+1.07%)
Aug 03, 2018 90.49 90.83 87.74 88.58 1,202,726 -1.98(-2.18%)
Aug 02, 2018 90.27 91.17 88.85 90.56 877,757 -0.30(-0.33%)
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.