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, 2008 40.38 44.35 39.97 44.12 2,118,114 +4.47(+11.29%)
Sep 29, 2008 43.35 44.26 38.66 39.65 1,650,006 -5.31(-11.82%)
Sep 26, 2008 45.19 45.23 43.29 44.96 0 -1.24(-2.69%)
Sep 25, 2008 45.21 46.43 44.78 46.21 1,226,200 +1.25(+2.79%)
Sep 24, 2008 45.65 46.56 44.65 44.95 1,233,629 -0.42(-0.91%)
Sep 23, 2008 46.33 47.22 44.65 45.37 1,111,870 -0.96(-2.06%)
Sep 22, 2008 48.70 48.70 46.25 46.32 1,253,343 -1.46(-3.06%)
Sep 19, 2008 46.58 48.21 45.84 47.78 0 +3.52(+7.95%)
Sep 18, 2008 43.18 44.74 41.33 44.27 1,867,025 +1.71(+4.01%)
Sep 17, 2008 41.94 44.70 40.87 42.56 2,425,646 +0.10(+0.23%)
Sep 16, 2008 40.42 42.68 39.57 42.46 1,951,003 +1.06(+2.55%)
Sep 15, 2008 41.44 43.43 40.88 41.41 2,182,767 -3.37(-7.53%)
Sep 12, 2008 42.36 45.08 42.36 44.78 1,734,110 +2.35(+5.53%)
Sep 11, 2008 43.16 43.44 40.64 42.44 2,246,890 -0.56(-1.30%)
Sep 10, 2008 40.83 43.14 40.58 42.99 2,404,207 +2.75(+6.84%)
Sep 09, 2008 43.31 43.31 40.21 40.24 3,606,749 -3.27(-7.51%)
Sep 08, 2008 46.73 47.70 43.18 43.51 2,322,351 -2.14(-4.68%)
Sep 05, 2008 45.38 45.76 43.50 45.65 0 +0.49(+1.08%)
Sep 04, 2008 45.63 46.21 43.84 45.16 3,121,227 -0.08(-0.18%)
Sep 03, 2008 46.15 47.05 44.60 45.24 2,392,600 -1.08(-2.34%)
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.