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, 2004 34.95 35.25 34.77 34.94 224,700 +0.08(+0.23%)
Sep 29, 2004 35.05 35.14 34.55 34.86 224,700 -0.14(-0.40%)
Sep 28, 2004 34.63 35.24 34.63 35.00 270,400 +0.51(+1.48%)
Sep 27, 2004 34.58 35.00 34.16 34.49 156,700 -0.29(-0.83%)
Sep 24, 2004 34.70 35.15 34.70 34.78 126,900 -0.01(-0.03%)
Sep 23, 2004 34.15 34.79 34.00 34.79 228,000 +0.64(+1.87%)
Sep 22, 2004 34.60 34.60 34.13 34.15 231,100 -0.70(-2.01%)
Sep 21, 2004 33.90 34.93 33.86 34.85 223,700 +1.12(+3.32%)
Sep 20, 2004 33.53 34.05 33.53 33.73 136,200 +0.20(+0.60%)
Sep 17, 2004 33.45 33.85 33.04 33.53 264,800 +0.48(+1.45%)
Sep 16, 2004 33.40 33.42 33.05 33.05 249,100 -0.13(-0.39%)
Sep 15, 2004 33.21 33.54 33.10 33.18 311,800 +0.01(+0.03%)
Sep 14, 2004 33.25 33.60 32.96 33.17 252,800 -0.08(-0.24%)
Sep 13, 2004 33.00 33.60 33.00 33.25 190,900 +0.17(+0.51%)
Sep 10, 2004 33.08 33.20 32.85 33.08 274,900 +0.00(+0.00%)
Sep 09, 2004 32.00 33.39 32.00 33.08 305,900 +1.02(+3.18%)
Sep 08, 2004 32.05 32.25 31.84 32.06 227,900 +0.02(+0.06%)
Sep 07, 2004 31.70 32.06 31.34 32.04 316,300 +0.39(+1.23%)
Sep 03, 2004 31.50 31.70 31.30 31.65 186,300 +0.10(+0.32%)
Sep 02, 2004 31.05 31.60 30.91 31.55 259,800 +0.68(+2.20%)
Sep 01, 2004 29.93 30.95 29.83 30.87 325,200 +0.94(+3.14%)
Aug 31, 2004 30.10 30.35 29.90 29.93 206,400 -0.22(-0.73%)
Aug 30, 2004 30.42 30.70 29.99 30.15 139,400 -0.30(-0.99%)
Aug 27, 2004 29.85 30.48 29.85 30.45 168,000 +0.50(+1.67%)
Aug 26, 2004 30.00 30.06 29.51 29.95 129,700 +0.05(+0.17%)
Aug 25, 2004 29.75 30.17 29.75 29.90 139,600 +0.21(+0.71%)
Aug 24, 2004 29.90 29.94 29.51 29.69 351,500 -0.09(-0.30%)
Aug 23, 2004 30.28 30.28 29.57 29.78 366,400 -0.50(-1.65%)
Aug 20, 2004 30.25 30.50 30.18 30.28 251,700 +0.26(+0.87%)
Aug 19, 2004 29.89 30.17 29.79 30.02 173,800 +0.13(+0.43%)
Aug 18, 2004 29.40 29.94 29.40 29.89 211,400 +0.44(+1.49%)
Aug 17, 2004 30.34 30.36 29.20 29.45 244,400 -0.89(-2.93%)
Aug 16, 2004 30.18 30.73 30.10 30.34 298,900 +0.36(+1.20%)
Aug 13, 2004 29.79 30.44 29.79 29.98 182,100 +0.44(+1.49%)
Aug 12, 2004 30.15 30.53 29.50 29.54 290,800 -0.71(-2.35%)
Aug 11, 2004 30.14 30.25 29.94 30.25 541,700 +0.11(+0.36%)
Aug 10, 2004 30.32 30.58 30.07 30.14 307,900 -0.16(-0.53%)
Aug 09, 2004 29.71 30.88 29.71 30.30 315,800 +0.60(+2.02%)
Aug 06, 2004 30.30 30.30 29.65 29.70 345,200 -0.82(-2.69%)
Aug 05, 2004 31.82 32.10 30.30 30.52 414,000 -1.40(-4.39%)
Aug 04, 2004 33.15 33.15 31.73 31.92 193,200 -0.84(-2.56%)
Aug 03, 2004 32.35 33.12 32.32 32.76 168,400 +0.36(+1.11%)
Aug 02, 2004 32.40 32.78 31.93 32.40 208,800 -0.13(-0.40%)
Jul 30, 2004 32.28 32.90 32.28 32.53 158,000 +0.25(+0.77%)
Jul 29, 2004 32.20 32.30 31.93 32.28 167,800 +0.18(+0.56%)
Jul 28, 2004 31.54 32.24 31.45 32.10 234,900 +0.56(+1.78%)
Jul 27, 2004 31.24 31.57 31.24 31.54 192,200 +0.31(+0.99%)
Jul 26, 2004 31.80 31.97 31.05 31.23 241,500 -0.67(-2.10%)
Jul 23, 2004 31.90 32.08 31.74 31.90 259,000 -0.05(-0.16%)
Jul 22, 2004 31.87 32.43 31.70 31.95 315,000 -0.02(-0.06%)
Jul 21, 2004 31.60 32.23 31.50 31.97 538,500 +0.58(+1.85%)
Jul 20, 2004 31.67 31.67 31.12 31.39 465,600 -0.27(-0.85%)
Jul 19, 2004 31.80 32.07 31.59 31.66 206,400 -0.29(-0.91%)
Jul 16, 2004 31.80 32.26 31.80 31.95 306,800 +0.10(+0.31%)
Jul 15, 2004 31.89 32.00 31.70 31.85 138,800 -0.04(-0.13%)
Jul 14, 2004 31.84 32.09 31.80 31.89 186,900 -0.09(-0.28%)
Jul 13, 2004 31.60 32.00 31.30 31.98 253,900 +0.45(+1.43%)
Jul 12, 2004 31.45 31.80 31.30 31.53 198,400 -0.06(-0.19%)
Jul 09, 2004 31.15 31.76 30.85 31.59 180,500 +0.54(+1.74%)
Jul 08, 2004 31.51 31.73 31.01 31.05 338,800 -0.45(-1.43%)
Jul 07, 2004 31.00 31.63 30.85 31.50 315,400 +0.50(+1.61%)
Jul 06, 2004 30.28 31.20 30.28 31.00 276,000 +0.52(+1.71%)
Jul 02, 2004 30.30 30.88 30.22 30.48 162,700 +0.24(+0.79%)
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.