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 30, 2003 19.08 19.94 19.08 19.62 114,952 +0.45(+2.35%)
May 29, 2003 19.17 19.17 18.76 19.17 147,874 -0.01(-0.05%)
May 28, 2003 19.35 19.62 19.18 19.18 163,061 -0.23(-1.16%)
May 27, 2003 19.49 19.94 19.40 19.40 124,374 -0.22(-1.10%)
May 23, 2003 19.40 19.78 19.35 19.62 116,060 +0.08(+0.42%)
May 22, 2003 19.22 19.60 19.22 19.54 359,931 +0.27(+1.40%)
May 21, 2003 18.67 19.31 18.55 19.27 207,623 +0.69(+3.69%)
May 20, 2003 18.63 18.77 18.22 18.58 146,655 -0.09(-0.48%)
May 19, 2003 18.49 18.81 18.45 18.67 161,398 +0.23(+1.22%)
May 16, 2003 18.72 18.81 18.45 18.45 176,141 -0.23(-1.21%)
May 15, 2003 18.45 18.75 18.45 18.67 348,181 -0.12(-0.62%)
May 14, 2003 18.90 19.03 18.72 18.79 247,640 -0.15(-0.81%)
May 13, 2003 18.85 19.12 18.78 18.94 128,808 +0.14(+0.72%)
May 12, 2003 18.48 19.12 18.48 18.81 249,524 +0.40(+2.16%)
May 09, 2003 18.02 18.41 17.95 18.41 384,984 +0.45(+2.51%)
May 08, 2003 17.50 18.18 17.50 17.96 245,755 +0.49(+2.79%)
May 07, 2003 17.46 17.59 17.41 17.47 427,772 -0.01(-0.05%)
May 06, 2003 17.32 17.65 17.28 17.48 276,461 +0.16(+0.94%)
May 05, 2003 17.48 17.50 17.23 17.32 193,212 -0.10(-0.57%)
May 02, 2003 17.37 17.50 17.37 17.42 140,004 +0.05(+0.31%)
May 01, 2003 17.68 17.68 17.37 17.37 205,073 -0.41(-2.28%)
Apr 30, 2003 17.48 17.79 17.48 17.77 135,126 +0.33(+1.91%)
Apr 29, 2003 17.82 17.86 17.41 17.44 287,989 -0.46(-2.57%)
Apr 28, 2003 18.11 18.18 17.87 17.90 124,706 -0.22(-1.20%)
Apr 25, 2003 18.01 18.22 18.00 18.11 97,105 +0.12(+0.65%)
Apr 24, 2003 17.73 18.09 17.73 18.00 88,569 +0.05(+0.25%)
Apr 23, 2003 18.04 18.24 17.95 17.95 85,465 +0.02(+0.10%)
Apr 22, 2003 17.86 18.09 17.77 17.93 96,772 +0.07(+0.40%)
Apr 21, 2003 17.66 17.93 17.50 17.86 79,147 +0.20(+1.12%)
Apr 17, 2003 17.07 17.68 17.00 17.66 155,523 +0.60(+3.49%)
Apr 16, 2003 17.28 17.28 17.06 17.07 346,075 -0.12(-0.68%)
Apr 15, 2003 17.06 17.30 17.05 17.19 117,501 +0.13(+0.74%)
Apr 14, 2003 17.10 17.14 17.05 17.06 285,994 -0.06(-0.37%)
Apr 11, 2003 17.37 17.37 17.10 17.12 200,085 -0.06(-0.37%)
Apr 10, 2003 17.10 17.32 17.10 17.19 62,408 +0.12(+0.69%)
Apr 09, 2003 17.32 17.47 16.96 17.07 276,793 -0.21(-1.20%)
Apr 08, 2003 17.86 17.86 17.24 17.28 329,780 -0.65(-3.62%)
Apr 07, 2003 18.03 18.13 17.91 17.93 338,426 -0.12(-0.65%)
Apr 04, 2003 18.03 18.04 18.00 18.04 306,945 +0.01(+0.05%)
Apr 03, 2003 18.03 18.11 18.03 18.03 238,661 +0.00(+0.00%)
Apr 02, 2003 17.86 18.24 17.68 18.03 266,152 +0.24(+1.37%)
Apr 01, 2003 17.55 17.85 17.47 17.79 203,078 +0.24(+1.39%)
Mar 31, 2003 17.59 17.68 17.41 17.55 208,177 -0.07(-0.41%)
Mar 28, 2003 17.52 17.73 17.47 17.62 416,244 +0.10(+0.57%)
Mar 27, 2003 16.94 17.58 16.93 17.52 300,072 +0.60(+3.57%)
Mar 26, 2003 16.91 17.05 16.85 16.91 322,242 +0.01(+0.05%)
Mar 25, 2003 16.60 16.96 16.56 16.91 382,434 +0.26(+1.57%)
Mar 24, 2003 16.65 16.91 16.55 16.64 139,006 +0.00(+0.00%)
Mar 21, 2003 16.67 16.76 16.54 16.64 255,510 +0.09(+0.54%)
Mar 20, 2003 17.05 17.27 16.55 16.55 173,481 -0.41(-2.39%)
Mar 19, 2003 16.91 17.31 16.77 16.96 190,995 +0.27(+1.62%)
Mar 18, 2003 16.06 16.72 15.88 16.69 239,659 +0.41(+2.49%)
Mar 17, 2003 16.48 16.60 16.01 16.28 163,393 -0.23(-1.37%)
Mar 14, 2003 16.82 16.90 16.51 16.51 153,306 -0.32(-1.88%)
Mar 13, 2003 16.93 17.13 16.69 16.82 182,460 -0.09(-0.53%)
Mar 12, 2003 17.59 17.59 16.88 16.91 177,139 -0.75(-4.24%)
Mar 11, 2003 18.15 18.20 17.66 17.66 192,990 -0.49(-2.68%)
Mar 10, 2003 18.26 18.42 18.13 18.15 188,002 -0.12(-0.64%)
Mar 07, 2003 18.23 18.35 18.12 18.27 194,321 +0.05(+0.25%)
Mar 06, 2003 18.11 18.41 18.04 18.22 301,181 +0.18(+1.00%)
Mar 05, 2003 17.88 18.27 17.88 18.04 321,910 +0.07(+0.40%)
Mar 04, 2003 17.73 18.04 17.70 17.97 195,540 +0.24(+1.37%)
Mar 03, 2003 17.89 17.93 17.70 17.73 144,660 -0.21(-1.16%)
Feb 28, 2003 17.59 18.00 17.59 17.93 149,315 +0.43(+2.47%)
Feb 27, 2003 17.55 17.59 17.43 17.50 254,845 +0.00(+0.00%)
Feb 26, 2003 17.52 17.65 17.42 17.50 286,437 -0.11(-0.62%)
Feb 25, 2003 17.82 17.87 17.61 17.61 220,038 -0.12(-0.66%)
Feb 24, 2003 17.25 17.80 17.25 17.73 518,559 +0.50(+2.88%)
Feb 21, 2003 16.89 17.31 16.82 17.23 163,061 +0.34(+2.03%)
Feb 20, 2003 17.12 17.18 16.89 16.89 79,812 -0.40(-2.30%)
Feb 19, 2003 17.30 17.34 16.96 17.28 94,666 -0.13(-0.73%)
Feb 18, 2003 17.12 17.57 17.10 17.41 188,667 +0.47(+2.77%)
Feb 14, 2003 17.16 17.16 16.91 16.94 92,449 -0.18(-1.05%)
Feb 13, 2003 17.14 17.14 16.93 17.12 93,003 +0.03(+0.16%)
Feb 12, 2003 17.41 17.42 16.97 17.10 165,278 -0.40(-2.27%)
Feb 11, 2003 17.37 17.65 17.37 17.49 197,424 +0.15(+0.88%)
Feb 10, 2003 17.04 17.59 17.03 17.34 225,913 +0.36(+2.13%)
Feb 07, 2003 17.56 17.57 16.98 16.98 271,473 -0.52(-2.99%)
Feb 06, 2003 17.74 17.87 17.50 17.50 226,911 -0.18(-1.02%)
Feb 05, 2003 17.83 17.86 17.61 17.68 303,841 -0.09(-0.51%)
Feb 04, 2003 17.82 17.84 17.50 17.77 198,090 +0.09(+0.51%)
Feb 03, 2003 17.91 18.02 17.68 17.68 346,629 +0.83(+4.93%)
Jan 31, 2003 16.52 16.85 16.42 16.85 198,533 +0.24(+1.47%)
Jan 30, 2003 16.64 16.81 16.54 16.61 252,295 +0.05(+0.33%)
Jan 29, 2003 16.87 16.96 16.55 16.55 382,988 -0.36(-2.13%)
Jan 28, 2003 16.60 16.91 16.60 16.91 120,494 +0.32(+1.90%)
Jan 27, 2003 16.78 16.87 16.62 16.60 224,029 -0.23(-1.34%)
Jan 24, 2003 17.03 17.04 16.78 16.82 116,282 -0.17(-1.01%)
Jan 23, 2003 17.01 17.03 16.89 17.00 67,729 +0.04(+0.21%)
Jan 22, 2003 17.00 17.03 16.96 16.96 262,605 -0.05(-0.27%)
Jan 21, 2003 17.25 17.25 17.00 17.00 326,455 -0.28(-1.62%)
Jan 17, 2003 17.37 17.37 17.22 17.28 229,793 -0.13(-0.73%)
Jan 16, 2003 16.71 17.56 16.70 17.41 247,861 +0.88(+5.35%)
Jan 15, 2003 16.42 16.58 16.37 16.53 119,718 +0.15(+0.94%)
Jan 14, 2003 15.96 16.44 15.95 16.37 242,873 +0.45(+2.83%)
Jan 13, 2003 15.72 15.92 15.64 15.92 259,612 +0.24(+1.55%)
Jan 10, 2003 15.40 15.77 15.40 15.68 159,403 +0.19(+1.22%)
Jan 09, 2003 15.71 15.88 15.44 15.49 126,258 -0.22(-1.38%)
Jan 08, 2003 15.56 15.79 15.56 15.71 88,015 +0.05(+0.35%)
Jan 07, 2003 15.83 15.99 15.40 15.65 51,212 -0.27(-1.70%)
Jan 06, 2003 15.97 16.10 15.83 15.92 129,473 -0.36(-2.22%)
Jan 03, 2003 16.61 16.64 16.28 16.28 114,397 -0.33(-2.01%)
Jan 02, 2003 16.15 16.62 16.15 16.62 248,637 +0.47(+2.91%)
Dec 31, 2002 15.79 16.24 15.61 16.15 207,512 +0.32(+2.05%)
Dec 30, 2002 15.34 15.82 15.21 15.82 152,308 +0.54(+3.54%)
Dec 27, 2002 15.34 15.41 15.20 15.28 104,753 -0.04(-0.24%)
Dec 26, 2002 15.25 15.32 14.94 15.32 127,145 +0.00(+0.00%)
Dec 24, 2002 15.26 15.52 15.20 15.32 72,496 -0.02(-0.12%)
Dec 23, 2002 14.84 15.34 14.84 15.34 460,473 +0.41(+2.72%)
Dec 20, 2002 15.29 15.52 14.93 14.93 122,379 -0.32(-2.07%)
Dec 19, 2002 14.99 15.42 14.88 15.25 246,531 +0.18(+1.20%)
Dec 18, 2002 15.14 15.20 14.81 15.07 204,408 -0.14(-0.95%)
Dec 17, 2002 15.58 15.74 15.11 15.21 127,699 -0.38(-2.43%)
Dec 16, 2002 15.73 16.13 15.52 15.59 337,650 -0.20(-1.26%)
Dec 13, 2002 15.61 15.97 15.61 15.79 391,413 +0.07(+0.46%)
Dec 12, 2002 15.16 15.83 15.16 15.71 173,924 +0.56(+3.69%)
Dec 11, 2002 15.26 15.43 15.14 15.16 163,061 -0.20(-1.29%)
Dec 10, 2002 15.16 15.35 14.98 15.35 126,923 +0.15(+1.01%)
Dec 09, 2002 15.07 15.53 14.90 15.20 370,130 +0.11(+0.72%)
Dec 06, 2002 14.75 15.32 14.72 15.09 444,067 +0.23(+1.58%)
Dec 05, 2002 14.61 14.93 14.60 14.86 186,229 +0.26(+1.79%)
Dec 04, 2002 14.32 14.70 14.18 14.60 196,094 +0.32(+2.28%)
Dec 03, 2002 14.30 14.39 14.00 14.27 253,737 -0.01(-0.06%)
Dec 02, 2002 13.98 14.44 13.85 14.28 325,124 +0.64(+4.70%)
Nov 29, 2002 13.87 13.98 13.64 13.64 68,394 -0.28(-2.01%)
Nov 27, 2002 13.87 13.94 13.87 13.92 52,543 +0.03(+0.19%)
Nov 26, 2002 13.96 14.05 13.86 13.89 32,368 -0.14(-0.96%)
Nov 25, 2002 13.73 14.07 13.73 14.03 311,268 +0.30(+2.17%)
Nov 22, 2002 13.71 13.83 13.64 13.73 288,322 +0.07(+0.53%)
Nov 21, 2002 13.76 13.84 13.44 13.66 339,313 -0.13(-0.92%)
Nov 20, 2002 13.35 13.78 13.35 13.78 262,605 +0.43(+3.24%)
Nov 19, 2002 13.20 13.36 13.10 13.35 221,368 +0.09(+0.68%)
Nov 18, 2002 13.11 13.26 12.79 13.26 201,082 +0.09(+0.68%)
Nov 15, 2002 13.13 13.27 12.86 13.17 165,943 -0.08(-0.61%)
Nov 14, 2002 13.17 13.38 13.04 13.25 64,847 +0.08(+0.62%)
Nov 13, 2002 13.64 13.64 13.17 13.17 438,192 -0.47(-3.44%)
Nov 12, 2002 13.60 13.67 13.46 13.64 48,109 -0.03(-0.20%)
Nov 11, 2002 13.40 13.68 13.28 13.67 46,003 +0.05(+0.33%)
Nov 08, 2002 13.97 13.97 13.35 13.62 87,128 -0.42(-3.02%)
Nov 07, 2002 13.98 14.12 13.58 14.05 229,460 +0.02(+0.13%)
Nov 06, 2002 14.12 14.19 13.98 14.03 211,392 -0.05(-0.38%)
Nov 05, 2002 14.30 14.30 13.94 14.08 280,119 -0.22(-1.51%)
Nov 04, 2002 14.41 14.52 14.21 14.30 133,907 -0.14(-0.94%)
Nov 01, 2002 14.34 14.43 14.18 14.43 177,139 +0.09(+0.63%)
Oct 31, 2002 14.43 14.46 14.34 14.34 284,996 -0.09(-0.62%)
Oct 30, 2002 13.85 14.51 13.85 14.43 218,486 +0.60(+4.30%)
Oct 29, 2002 13.85 13.85 13.71 13.84 224,139 -0.01(-0.07%)
Oct 28, 2002 13.85 13.91 13.76 13.85 490,624 -0.02(-0.13%)
Oct 25, 2002 13.96 13.96 13.58 13.87 293,864 -0.10(-0.71%)
Oct 24, 2002 13.80 13.96 13.77 13.96 438,414 +0.13(+0.91%)
Oct 23, 2002 13.62 13.87 13.53 13.84 411,920 +0.22(+1.59%)
Oct 22, 2002 13.31 13.62 13.17 13.62 310,270 +0.30(+2.23%)
Oct 21, 2002 13.13 13.48 13.08 13.32 292,091 +0.01(+0.07%)
Oct 18, 2002 12.99 13.47 12.81 13.32 379,774 +0.33(+2.57%)
Oct 17, 2002 12.76 13.06 12.76 12.98 1,121,918 +0.22(+1.70%)
Oct 16, 2002 13.40 13.49 12.74 12.76 303,841 -0.72(-5.35%)
Oct 15, 2002 12.74 13.51 12.74 13.49 352,837 +0.70(+5.50%)
Oct 14, 2002 12.09 12.97 12.09 12.78 184,233 +0.51(+4.19%)
Oct 11, 2002 12.26 12.52 12.13 12.27 540,064 +0.10(+0.82%)
Oct 10, 2002 12.58 12.63 11.94 12.17 819,407 -0.46(-3.64%)
Oct 09, 2002 12.72 12.86 12.58 12.63 322,796 -0.04(-0.29%)
Oct 08, 2002 12.99 12.99 12.42 12.67 461,581 -0.87(-6.40%)
Oct 07, 2002 14.21 14.43 13.53 13.53 659,228 -0.61(-4.34%)
Oct 04, 2002 14.43 14.52 14.03 14.15 420,678 -0.38(-2.61%)
Oct 03, 2002 14.03 14.78 14.03 14.52 717,203 +0.36(+2.55%)
Oct 02, 2002 15.14 15.14 13.85 14.16 656,346 -0.97(-6.44%)
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.