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 31, 2020 28.36 28.36 27.01 27.25 1,280,519 -0.92(-3.27%)
Aug 28, 2020 27.66 28.18 27.07 28.17 1,206,607 +0.43(+1.56%)
Aug 27, 2020 27.47 27.89 27.12 27.74 1,329,939 +0.41(+1.51%)
Aug 26, 2020 27.54 27.99 27.24 27.33 1,099,539 -0.28(-1.03%)
Aug 25, 2020 27.51 27.71 26.57 27.62 864,849 +0.35(+1.30%)
Aug 24, 2020 26.24 27.52 26.05 27.26 1,202,491 +1.09(+4.16%)
Aug 21, 2020 26.62 26.73 25.85 26.17 1,077,150 -0.55(-2.06%)
Aug 20, 2020 27.22 27.73 26.70 26.72 1,117,678 -0.98(-3.54%)
Aug 19, 2020 27.84 28.12 27.49 27.70 1,453,037 +0.01(+0.04%)
Aug 18, 2020 27.96 28.15 27.36 27.69 1,753,681 -0.36(-1.29%)
Aug 17, 2020 28.50 28.83 27.82 28.06 1,208,218 -0.69(-2.39%)
Aug 14, 2020 27.77 28.92 27.73 28.74 864,920 +0.56(+1.98%)
Aug 13, 2020 29.17 29.27 28.09 28.18 1,184,694 -0.26(-0.90%)
Aug 12, 2020 28.39 28.76 27.78 28.44 1,496,958 +0.70(+2.53%)
Aug 11, 2020 29.49 29.61 27.68 27.74 1,561,307 -1.07(-3.72%)
Aug 10, 2020 28.42 29.26 28.16 28.81 1,761,354 +1.21(+4.37%)
Aug 07, 2020 26.99 27.76 26.65 27.60 1,681,138 +0.23(+0.85%)
Aug 06, 2020 25.82 28.60 25.82 27.37 3,956,775 +1.26(+4.81%)
Aug 05, 2020 25.70 26.51 25.55 26.11 2,036,923 +1.10(+4.40%)
Aug 04, 2020 24.01 25.05 23.96 25.01 1,242,980 +0.98(+4.09%)
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.