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 (%)
Sep 30, 2010 59.91 61.55 58.84 59.91 2,209 -1.14(-1.86%)
Sep 29, 2010 60.82 62.57 60.23 61.05 1,102,085 +0.11(+0.18%)
Sep 28, 2010 62.25 62.26 59.74 60.94 1,453,712 -0.90(-1.45%)
Sep 27, 2010 61.87 62.68 61.61 61.83 906,706 +0.09(+0.15%)
Sep 24, 2010 61.05 62.84 60.28 61.74 895,214 +1.70(+2.83%)
Sep 23, 2010 60.23 60.66 59.32 60.04 1,005,494 -0.91(-1.49%)
Sep 22, 2010 61.64 62.20 60.40 60.95 1,093,004 -0.88(-1.42%)
Sep 21, 2010 63.14 63.35 60.69 61.82 1,282,690 -1.38(-2.18%)
Sep 20, 2010 62.20 63.42 61.43 63.20 594,518 +1.12(+1.81%)
Sep 17, 2010 62.08 62.97 61.87 62.08 914,835 -0.18(-0.29%)
Sep 15, 2010 62.57 63.15 62.06 62.26 912,345 -0.96(-1.52%)
Sep 14, 2010 62.46 63.88 62.01 63.22 900,463 +0.71(+1.13%)
Sep 13, 2010 62.19 62.95 61.79 62.51 521,879 +0.94(+1.53%)
Sep 10, 2010 61.12 62.41 60.93 61.57 755,952 +0.81(+1.33%)
Sep 09, 2010 61.78 61.78 60.50 60.77 470,222 -0.08(-0.13%)
Sep 08, 2010 60.54 62.13 60.54 60.85 754,980 +0.27(+0.45%)
Sep 07, 2010 61.63 61.67 60.39 60.58 616,886 -1.52(-2.45%)
Sep 03, 2010 62.67 63.06 61.68 62.10 709,074 +0.56(+0.91%)
Sep 02, 2010 60.85 61.53 60.06 61.53 161 +0.50(+0.82%)
Sep 01, 2010 60.52 61.99 60.52 61.04 1,194,376 +1.60(+2.70%)
Aug 31, 2010 59.46 60.50 58.69 59.43 10,936 +0.05(+0.08%)
Aug 30, 2010 60.34 61.81 59.31 59.39 998,966 -1.42(-2.34%)
Aug 27, 2010 60.30 61.00 58.07 60.81 1,248,558 +2.04(+3.47%)
Aug 26, 2010 58.95 59.55 58.39 58.77 935,776 +0.49(+0.84%)
Aug 25, 2010 58.30 59.16 56.92 58.29 1,519,677 -0.69(-1.17%)
Aug 24, 2010 59.67 60.47 58.89 58.97 122 -1.89(-3.11%)
Aug 23, 2010 62.27 62.30 60.79 60.86 888,083 -0.81(-1.32%)
Aug 20, 2010 62.02 62.19 60.44 61.68 937,373 -0.71(-1.13%)
Aug 19, 2010 62.87 63.65 62.05 62.39 122 -0.96(-1.51%)
Aug 18, 2010 62.64 63.97 62.40 63.35 1,848,429 +0.72(+1.14%)
Aug 17, 2010 62.50 63.04 61.97 62.63 1,948,402 +0.77(+1.24%)
Aug 16, 2010 58.82 62.31 58.82 61.86 1,254,348 +0.24(+0.38%)
Aug 13, 2010 61.63 62.20 59.87 61.63 2,776,740 +1.86(+3.10%)
Aug 12, 2010 60.23 60.67 59.32 59.77 2,561,310 -1.37(-2.24%)
Aug 11, 2010 63.04 63.14 60.96 61.14 1,501,440 -3.37(-5.22%)
Aug 10, 2010 64.41 65.08 63.92 64.50 1,416,930 -1.05(-1.60%)
Aug 09, 2010 66.23 66.43 65.02 65.55 864,536 -0.01(-0.01%)
Aug 06, 2010 65.56 66.50 64.36 65.56 1,649,938 -0.63(-0.96%)
Aug 05, 2010 66.16 66.98 65.66 66.19 1,540,322 -0.36(-0.54%)
Aug 04, 2010 63.07 66.76 62.12 66.56 3,767,212 +3.12(+4.92%)
Aug 03, 2010 64.03 64.69 62.79 63.44 1,589,435 -1.09(-1.70%)
Aug 02, 2010 63.70 64.64 62.77 64.53 1,814,321 +2.26(+3.63%)
Jul 30, 2010 62.39 63.61 60.86 62.27 2,014,081 -0.16(-0.26%)
Jul 29, 2010 64.07 64.62 61.42 62.43 2,462,795 -1.11(-1.75%)
Jul 28, 2010 66.06 66.06 62.86 63.55 3,332,292 -3.07(-4.61%)
Jul 27, 2010 69.35 69.72 66.18 66.62 331 -2.17(-3.15%)
Jul 26, 2010 69.05 69.11 68.09 68.79 1,031,516 +0.34(+0.50%)
Jul 23, 2010 68.24 68.74 67.25 68.45 1,023,723 -0.15(-0.22%)
Jul 22, 2010 68.04 69.39 67.50 68.60 1,033,964 +1.97(+2.96%)
Jul 21, 2010 68.17 68.45 66.32 66.63 1,201,281 -0.92(-1.37%)
Jul 20, 2010 64.78 67.92 64.21 67.55 1,310,737 +1.87(+2.85%)
Jul 19, 2010 64.56 65.89 63.88 65.68 1,435,011 +1.29(+2.01%)
Jul 16, 2010 64.39 67.34 64.21 64.39 1,891,853 -2.48(-3.71%)
Jul 15, 2010 68.06 68.20 66.35 66.86 1,318,398 -1.21(-1.78%)
Jul 14, 2010 67.23 68.59 66.58 68.08 1,460,221 +0.71(+1.06%)
Jul 13, 2010 67.36 67.70 65.44 67.36 465 +0.97(+1.46%)
Jul 12, 2010 67.83 68.02 65.81 66.39 1,748,554 -1.13(-1.67%)
Jul 09, 2010 67.52 68.79 66.89 67.52 1,243,881 -0.10(-0.15%)
Jul 08, 2010 68.59 68.59 66.06 67.62 1,523,082 +0.03(+0.04%)
Jul 07, 2010 64.54 67.60 64.54 67.60 1,414,009 +3.51(+5.47%)
Jul 06, 2010 64.72 65.89 63.27 64.09 2,038 +0.64(+1.01%)
Jul 02, 2010 63.45 65.24 62.72 63.45 1,270,618 +0.03(+0.04%)
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.