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 (%)
Mar 31, 2020 15.27 16.79 15.10 16.23 3,684,501 +1.90(+13.26%)
Mar 30, 2020 14.76 15.12 13.60 14.33 3,206,563 -1.04(-6.78%)
Mar 27, 2020 15.32 16.29 14.44 15.37 2,885,592 -0.99(-6.07%)
Mar 26, 2020 16.26 17.42 15.74 16.37 2,480,415 +0.20(+1.25%)
Mar 25, 2020 15.99 17.13 14.48 16.16 2,389,800 +0.63(+4.04%)
Mar 24, 2020 14.19 15.82 13.38 15.54 3,577,872 +2.46(+18.80%)
Mar 23, 2020 14.32 14.60 13.01 13.08 2,743,901 -1.20(-8.38%)
Mar 20, 2020 16.27 16.65 13.75 14.27 3,693,886 -1.52(-9.65%)
Mar 19, 2020 12.83 16.64 12.54 15.80 5,325,814 +2.88(+22.33%)
Mar 18, 2020 11.73 13.17 11.72 12.91 5,439,281 +0.13(+1.06%)
Mar 17, 2020 14.63 15.23 12.06 12.78 5,482,052 -1.77(-12.19%)
Mar 16, 2020 14.24 17.40 13.53 14.55 4,896,782 -2.90(-16.63%)
Mar 13, 2020 15.79 17.56 14.34 17.46 6,285,092 +2.84(+19.47%)
Mar 12, 2020 14.34 15.09 13.66 14.61 5,843,237 -1.38(-8.63%)
Mar 11, 2020 16.71 17.19 15.39 15.99 5,596,076 -1.10(-6.43%)
Mar 10, 2020 15.97 17.48 14.11 17.09 7,065,401 +2.56(+17.58%)
Mar 09, 2020 12.55 15.80 12.55 14.53 10,097,257 -8.99(-38.21%)
Mar 06, 2020 26.38 26.94 22.91 23.52 4,765,873 -4.28(-15.40%)
Mar 05, 2020 28.32 29.41 27.52 27.80 2,740,511 -1.69(-5.72%)
Mar 04, 2020 30.77 30.81 29.09 29.49 2,906,470 -0.49(-1.64%)
Mar 03, 2020 31.55 32.33 29.17 29.98 5,138,587 -1.57(-4.98%)
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.