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 30, 2019 40.39 41.14 39.53 40.87 2,780,106 +0.45(+1.11%)
Aug 29, 2019 39.89 40.68 39.43 40.43 2,815,843 +0.68(+1.71%)
Aug 28, 2019 36.36 40.12 36.02 39.75 4,416,013 +3.79(+10.55%)
Aug 27, 2019 36.67 36.95 35.53 35.95 1,576,001 -0.47(-1.29%)
Aug 26, 2019 37.14 37.56 36.23 36.42 1,011,400 +0.01(+0.03%)
Aug 23, 2019 37.58 38.10 36.21 36.41 1,576,820 -2.01(-5.22%)
Aug 22, 2019 39.04 39.32 38.40 38.42 1,022,631 -0.42(-1.08%)
Aug 21, 2019 39.25 39.68 38.43 38.84 1,453,288 +0.14(+0.37%)
Aug 20, 2019 39.79 39.80 38.69 38.70 1,309,255 -1.34(-3.34%)
Aug 19, 2019 40.01 40.68 39.13 40.03 1,827,040 +0.81(+2.07%)
Aug 16, 2019 36.91 39.46 36.75 39.22 2,692,087 +2.44(+6.62%)
Aug 15, 2019 36.55 37.09 36.20 36.79 2,202,800 +0.15(+0.42%)
Aug 14, 2019 39.17 39.49 36.60 36.63 2,792,582 -3.68(-9.13%)
Aug 13, 2019 38.82 41.40 38.26 40.31 2,709,777 +1.32(+3.39%)
Aug 12, 2019 40.60 41.04 38.86 38.99 1,946,816 -1.92(-4.70%)
Aug 09, 2019 42.26 42.26 40.79 40.91 2,040,571 -1.06(-2.54%)
Aug 08, 2019 42.07 42.59 41.18 41.98 2,600,446 +0.57(+1.38%)
Aug 07, 2019 40.36 42.07 39.28 41.40 3,034,008 -0.39(-0.93%)
Aug 06, 2019 43.28 44.24 39.07 41.79 4,412,447 -0.92(-2.16%)
Aug 05, 2019 43.41 43.41 42.23 42.72 2,464,771 -1.65(-3.71%)
Aug 02, 2019 45.29 46.01 43.81 44.36 1,771,895 -0.54(-1.21%)
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.