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 (%)
Oct 31, 2018 75.45 76.45 74.31 75.00 3,283,115 +0.44(+0.59%)
Oct 30, 2018 74.01 75.36 73.44 74.56 2,248,363 +0.45(+0.61%)
Oct 29, 2018 77.45 78.47 73.27 74.10 2,342,899 -3.22(-4.16%)
Oct 26, 2018 77.23 78.33 75.41 77.32 953,938 -0.85(-1.09%)
Oct 25, 2018 78.95 79.41 77.37 78.17 1,313,672 +0.06(+0.07%)
Oct 24, 2018 82.41 82.63 78.01 78.12 1,287,967 -3.52(-4.31%)
Oct 23, 2018 82.89 83.33 80.34 81.64 1,187,137 -3.13(-3.70%)
Oct 22, 2018 86.38 86.41 84.56 84.77 924,566 -1.73(-2.00%)
Oct 19, 2018 86.02 88.24 86.02 86.50 998,335 +0.72(+0.84%)
Oct 18, 2018 86.10 87.46 84.67 85.78 1,378,877 -1.28(-1.47%)
Oct 17, 2018 87.75 88.59 86.10 87.06 1,328,583 -0.93(-1.06%)
Oct 16, 2018 88.03 88.48 86.49 88.00 1,336,429 +0.40(+0.45%)
Oct 15, 2018 88.26 89.18 86.47 87.60 1,548,166 -0.20(-0.23%)
Oct 12, 2018 90.58 91.32 85.53 87.80 2,014,047 -1.44(-1.62%)
Oct 11, 2018 90.61 91.08 88.53 89.24 1,842,619 -2.38(-2.60%)
Oct 10, 2018 94.98 95.25 91.38 91.62 1,692,980 -3.17(-3.35%)
Oct 09, 2018 93.77 95.50 93.40 94.79 1,595,900 +1.12(+1.20%)
Oct 08, 2018 92.59 94.52 90.67 93.67 1,601,969 +0.07(+0.07%)
Oct 05, 2018 92.73 93.93 91.56 93.60 1,828,938 +1.00(+1.08%)
Oct 04, 2018 92.50 93.68 91.99 92.60 1,064,625 -0.38(-0.41%)
Oct 03, 2018 90.94 93.07 90.67 92.98 1,203,224 +2.16(+2.38%)
Oct 02, 2018 90.33 90.88 89.62 90.82 932,207 +0.74(+0.82%)
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.