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 (%)
Jan 29, 2016 89.31 93.00 89.31 93.00 1,836,004 +4.12(+4.64%)
Jan 28, 2016 90.50 91.19 87.23 88.88 2,395,050 +4.36(+5.16%)
Jan 27, 2016 80.98 85.55 79.74 84.52 2,325,868 +3.15(+3.87%)
Jan 26, 2016 77.91 81.50 74.77 81.37 1,593,220 +5.77(+7.63%)
Jan 25, 2016 82.39 84.50 75.58 75.60 1,812,371 -8.77(-10.39%)
Jan 22, 2016 84.80 87.02 81.17 84.37 2,023,222 +3.90(+4.85%)
Jan 21, 2016 77.40 82.19 76.60 80.47 1,945,854 +2.81(+3.62%)
Jan 20, 2016 79.39 79.89 72.77 77.66 3,013,682 -3.53(-4.35%)
Jan 19, 2016 84.94 85.25 79.96 81.19 2,232,122 -3.13(-3.71%)
Jan 15, 2016 83.15 84.32 84.32 84.32 2,370,100 -0.64(-0.75%)
Jan 14, 2016 81.13 85.92 79.59 84.96 2,218,738 +4.87(+6.08%)
Jan 13, 2016 81.43 83.49 79.05 80.09 1,691,488 +0.02(+0.02%)
Jan 12, 2016 82.28 82.96 77.42 80.07 1,614,611 -0.67(-0.83%)
Jan 11, 2016 82.63 83.13 79.41 80.74 1,122,629 -1.58(-1.92%)
Jan 08, 2016 82.49 83.50 80.61 82.32 1,167,716 +0.46(+0.56%)
Jan 07, 2016 82.80 86.51 81.48 81.86 1,517,959 -3.18(-3.74%)
Jan 06, 2016 87.58 87.58 84.44 85.04 1,276,636 -5.54(-6.12%)
Jan 05, 2016 91.13 92.41 89.17 90.58 1,557,512 +0.58(+0.64%)
Jan 04, 2016 89.20 91.40 87.48 90.00 1,109,999 +0.62(+0.69%)
Dec 31, 2015 88.91 89.38 89.38 89.38 896,500 -0.13(-0.15%)
Dec 30, 2015 88.57 90.71 88.39 89.51 1,148,955 -0.94(-1.04%)
Dec 29, 2015 91.27 92.25 88.62 90.45 1,075,839 +1.15(+1.29%)
Dec 28, 2015 89.92 90.75 87.10 89.30 1,305,509 -2.30(-2.51%)
Dec 24, 2015 92.59 91.60 91.60 91.60 644,600 -0.68(-0.74%)
Dec 23, 2015 87.48 92.78 86.25 92.28 2,628,059 +7.01(+8.22%)
Dec 22, 2015 86.61 88.40 85.14 85.27 2,892,218 -0.91(-1.06%)
Dec 21, 2015 90.86 91.70 85.00 86.18 3,330,107 -4.64(-5.11%)
Dec 18, 2015 96.00 97.75 90.79 90.82 2,875,209 -4.92(-5.14%)
Dec 17, 2015 100.80 100.86 94.43 95.74 3,041,696 -4.82(-4.79%)
Dec 16, 2015 105.08 105.08 100.05 100.56 1,284,128 -4.53(-4.31%)
Dec 15, 2015 103.86 105.40 102.25 105.09 994,696 +2.90(+2.84%)
Dec 14, 2015 100.65 104.78 99.60 102.19 1,650,700 +0.82(+0.81%)
Dec 11, 2015 104.17 104.88 101.17 101.37 1,299,909 -5.05(-4.75%)
Dec 10, 2015 103.55 107.42 102.85 106.42 921,013 +2.24(+2.15%)
Dec 09, 2015 105.59 107.21 103.05 104.18 1,215,178 -0.73(-0.70%)
Dec 08, 2015 102.78 106.13 102.23 104.91 2,009,624 -1.06(-1.00%)
Dec 07, 2015 110.08 110.67 104.88 105.97 1,929,249 -7.83(-6.88%)
Dec 04, 2015 113.80 115.48 111.47 113.80 1,209,059 -1.57(-1.36%)
Dec 03, 2015 116.71 117.79 114.61 115.37 960,054 -0.50(-0.43%)
Dec 02, 2015 121.20 121.74 114.93 115.87 1,207,776 -6.42(-5.25%)
Dec 01, 2015 119.16 122.41 119.16 122.29 972,918 +3.27(+2.75%)
Nov 30, 2015 119.00 120.30 117.21 119.02 856,975 +0.99(+0.84%)
Nov 27, 2015 119.24 120.53 116.93 118.03 357,351 -2.67(-2.21%)
Nov 25, 2015 120.57 120.70 120.70 120.70 771,900 -1.33(-1.09%)
Nov 24, 2015 119.68 123.16 118.98 122.03 1,334,184 +3.45(+2.91%)
Nov 23, 2015 114.68 119.43 113.59 118.58 1,140,694 +3.58(+3.11%)
Nov 20, 2015 115.63 116.51 113.79 115.00 832,993 -0.32(-0.28%)
Nov 19, 2015 117.43 118.81 113.59 115.32 841,488 -3.31(-2.79%)
Nov 18, 2015 117.79 119.16 115.36 118.63 685,485 +2.11(+1.81%)
Nov 17, 2015 116.25 118.30 114.09 116.52 704,874 -0.86(-0.73%)
Nov 16, 2015 113.03 117.52 112.32 117.38 857,106 +4.67(+4.14%)
Nov 13, 2015 112.45 113.66 110.40 112.71 988,356 +0.09(+0.08%)
Nov 12, 2015 112.40 114.84 111.75 112.62 1,248,721 -2.88(-2.49%)
Nov 11, 2015 117.59 117.76 114.32 115.50 1,162,450 -2.12(-1.80%)
Nov 10, 2015 116.49 118.84 115.43 117.62 731,331 +0.27(+0.23%)
Nov 09, 2015 118.20 120.00 116.93 117.35 976,738 -0.41(-0.35%)
Nov 06, 2015 115.23 119.10 114.35 117.76 1,154,508 +1.82(+1.57%)
Nov 05, 2015 115.68 119.28 114.83 115.94 1,389,443 -2.66(-2.24%)
Nov 04, 2015 120.72 124.91 116.04 118.60 1,578,401 -2.12(-1.76%)
Nov 03, 2015 118.62 123.66 117.88 120.72 1,759,901 +3.42(+2.92%)
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.