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 (%)
Jul 31, 2020 23.69 24.22 23.44 23.81 1,499,035 -0.21(-0.89%)
Jul 30, 2020 23.91 24.49 23.08 24.03 1,418,105 -0.43(-1.75%)
Jul 29, 2020 24.34 24.68 24.14 24.46 1,278,132 +0.16(+0.64%)
Jul 28, 2020 24.55 24.97 24.22 24.30 919,014 -0.40(-1.62%)
Jul 27, 2020 25.38 25.45 24.50 24.70 976,876 -0.75(-2.95%)
Jul 24, 2020 25.81 26.33 25.43 25.45 940,504 -0.30(-1.17%)
Jul 23, 2020 25.60 26.19 25.33 25.75 1,856,230 +0.01(+0.04%)
Jul 22, 2020 26.01 26.01 24.98 25.74 1,488,775 -0.79(-2.97%)
Jul 21, 2020 24.80 26.71 24.80 26.53 2,118,692 +2.61(+10.91%)
Jul 20, 2020 24.80 25.14 23.79 23.92 2,100,859 -0.93(-3.76%)
Jul 17, 2020 25.41 26.16 24.82 24.86 1,006,752 -0.48(-1.88%)
Jul 16, 2020 25.26 25.80 24.77 25.33 2,081,061 -0.19(-0.76%)
Jul 15, 2020 25.36 25.73 24.85 25.53 1,524,872 +0.86(+3.47%)
Jul 14, 2020 23.87 24.67 23.31 24.67 1,770,825 +0.80(+3.34%)
Jul 13, 2020 25.04 25.13 23.84 23.87 1,572,938 -0.90(-3.62%)
Jul 10, 2020 23.68 24.81 23.68 24.77 1,314,878 +0.80(+3.33%)
Jul 09, 2020 25.70 26.00 23.95 23.97 1,336,875 -1.84(-7.13%)
Jul 08, 2020 25.61 26.29 25.34 25.81 939,379 +0.36(+1.42%)
Jul 07, 2020 26.51 26.56 25.40 25.45 1,188,559 -1.45(-5.39%)
Jul 06, 2020 26.54 26.98 26.21 26.90 1,469,429 +0.82(+3.14%)
Jul 02, 2020 26.46 27.03 26.03 26.08 1,297,829 +0.44(+1.71%)
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.