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 (%)
Dec 31, 2008 23.79 24.38 23.44 24.16 1,132,246 +0.23(+0.94%)
Dec 30, 2008 23.29 24.02 22.78 23.93 850,382 +0.63(+2.71%)
Dec 29, 2008 23.24 23.65 22.55 23.30 945,667 +0.32(+1.41%)
Dec 26, 2008 22.53 23.03 22.15 22.98 405,926 +0.58(+2.58%)
Dec 24, 2008 22.36 22.57 21.77 22.40 557,813 -0.24(-1.08%)
Dec 23, 2008 22.90 23.33 22.40 22.64 1,082,253 -0.12(-0.52%)
Dec 22, 2008 23.38 23.75 22.21 22.76 2,182,495 -0.60(-2.55%)
Dec 19, 2008 23.49 24.39 23.15 23.36 1,689,693 -0.05(-0.23%)
Dec 18, 2008 24.92 25.73 23.12 23.41 1,510,449 -1.81(-7.19%)
Dec 17, 2008 25.39 26.70 25.03 25.22 1,626,151 -0.55(-2.14%)
Dec 16, 2008 24.53 25.79 24.14 25.77 1,880,311 +1.32(+5.39%)
Dec 15, 2008 24.90 25.44 23.98 24.46 1,853,816 +0.16(+0.67%)
Dec 12, 2008 23.31 24.62 22.92 24.29 1,662,667 +0.21(+0.86%)
Dec 11, 2008 25.17 25.95 23.57 24.09 1,886,195 -0.86(-3.44%)
Dec 10, 2008 24.36 25.49 24.31 24.94 1,524,124 +1.08(+4.54%)
Dec 09, 2008 23.43 24.90 22.70 23.86 1,716,909 +0.14(+0.57%)
Dec 08, 2008 22.51 24.19 22.51 23.73 1,640,935 +2.29(+10.69%)
Dec 05, 2008 20.96 21.69 20.19 21.43 2,028,043 +0.04(+0.17%)
Dec 04, 2008 22.84 23.46 20.97 21.40 2,099,562 -2.03(-8.66%)
Dec 03, 2008 22.62 23.72 22.32 23.43 1,002,475 +0.38(+1.64%)
Dec 02, 2008 24.42 24.42 22.12 23.05 1,673,790 +0.21(+0.91%)
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.