Indicators

Cimarex Energy (NY: XEC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.13	29.79	28.88	29.43	2,001,009	+0.78(+2.74%)
May 28, 2009	27.74	28.77	27.11	28.64	1,317,671	+1.16(+4.24%)
May 27, 2009	28.13	28.44	27.29	27.48	1,452,564	-0.13(-0.46%)
May 26, 2009	25.92	27.65	25.55	27.60	1,594,634	+0.98(+3.69%)
May 22, 2009	26.87	27.27	26.52	26.62	1,123,923	-0.09(-0.34%)
May 21, 2009	27.45	27.51	26.07	26.71	2,268,277	-1.20(-4.30%)
May 20, 2009	28.07	29.13	27.78	27.91	1,868,570	+0.27(+0.98%)
May 19, 2009	26.91	27.90	26.59	27.64	2,477,405	+0.55(+2.03%)
May 18, 2009	25.16	27.23	25.16	27.09	2,473,085	+2.24(+9.00%)
May 15, 2009	25.04	25.85	24.66	24.85	2,429,825	-0.41(-1.61%)
May 14, 2009	24.78	25.57	23.95	25.26	1,741,192	+0.45(+1.82%)
May 13, 2009	26.10	26.30	24.60	24.81	2,529,988	-1.76(-6.62%)
May 12, 2009	26.73	26.89	25.51	26.57	2,243,642	+0.47(+1.80%)
May 11, 2009	26.23	26.56	25.54	26.10	2,281,655	-0.54(-2.03%)
May 08, 2009	26.25	27.21	26.04	26.64	3,598,847	+0.85(+3.29%)
May 07, 2009	26.97	27.59	25.30	25.79	2,968,881	-0.72(-2.72%)
May 06, 2009	26.03	26.67	25.47	26.51	1,959,589	+1.11(+4.37%)
May 05, 2009	26.52	26.95	24.81	25.40	2,352,733	-1.63(-6.04%)
May 04, 2009	26.65	27.04	26.53	27.04	2,711,533	+1.55(+6.09%)

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.