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 (%)
May 31, 2012 48.56 48.98 47.13 48.66 1,126,876 +0.10(+0.21%)
May 30, 2012 49.72 49.72 48.16 48.56 925,283 -1.85(-3.68%)
May 29, 2012 50.04 50.68 49.80 50.42 2,244,948 +1.04(+2.11%)
May 25, 2012 49.69 49.91 48.98 49.38 823,917 -0.15(-0.30%)
May 24, 2012 52.07 52.07 48.57 49.52 1,344,988 -2.30(-4.44%)
May 23, 2012 51.22 51.90 49.83 51.83 758,203 -0.05(-0.11%)
May 22, 2012 54.26 54.26 51.32 51.88 1,050,140 -1.38(-2.59%)
May 21, 2012 50.84 53.43 50.79 53.26 748,598 +2.62(+5.18%)
May 18, 2012 51.41 51.95 50.33 50.64 1,312,362 -0.49(-0.96%)
May 17, 2012 52.58 52.99 50.96 51.13 970,211 -2.13(-4.00%)
May 16, 2012 54.84 55.95 53.19 53.26 748,040 -1.27(-2.33%)
May 15, 2012 56.49 56.55 54.21 54.53 678,782 -1.84(-3.26%)
May 14, 2012 56.76 57.47 56.19 56.37 686,222 -1.50(-2.59%)
May 11, 2012 58.90 59.80 57.62 57.86 716,621 -1.66(-2.79%)
May 10, 2012 60.79 61.80 59.34 59.53 724,885 -0.48(-0.81%)
May 09, 2012 58.83 60.31 58.43 60.01 1,140,256 +0.16(+0.26%)
May 08, 2012 59.66 60.02 57.42 59.86 1,043,681 +0.36(+0.61%)
May 07, 2012 57.31 59.55 56.97 59.49 1,237,348 +1.61(+2.79%)
May 04, 2012 58.19 58.19 56.74 57.88 752,939 -1.15(-1.95%)
May 03, 2012 61.14 62.23 58.43 59.03 1,448,015 -1.98(-3.24%)
May 02, 2012 62.23 62.27 60.23 61.00 1,021,774 -2.33(-3.67%)
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.