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 (%)
Dec 31, 2003 24.99 25.03 24.04 24.08 146,987 -0.87(-3.47%)
Dec 30, 2003 25.35 25.36 24.79 24.94 111,515 -0.44(-1.74%)
Dec 29, 2003 24.68 25.39 24.65 25.39 217,267 +0.76(+3.08%)
Dec 26, 2003 24.36 24.63 24.31 24.63 68,838 +0.41(+1.68%)
Dec 24, 2003 24.09 24.39 24.01 24.22 65,623 +0.13(+0.52%)
Dec 23, 2003 23.68 24.10 23.18 24.10 189,776 +0.20(+0.83%)
Dec 22, 2003 23.96 23.96 23.69 23.90 152,752 -0.11(-0.45%)
Dec 19, 2003 24.22 24.24 23.86 24.01 226,689 -0.23(-0.93%)
Dec 18, 2003 23.84 24.23 23.82 24.23 230,680 +0.46(+1.94%)
Dec 17, 2003 23.86 23.86 23.53 23.77 161,841 -0.14(-0.57%)
Dec 16, 2003 24.22 24.22 23.68 23.91 218,819 -0.32(-1.30%)
Dec 15, 2003 24.50 24.55 24.21 24.22 332,551 -0.22(-0.89%)
Dec 12, 2003 23.91 24.44 23.64 24.44 207,955 +0.53(+2.23%)
Dec 11, 2003 23.00 23.97 22.91 23.91 296,081 +1.22(+5.37%)
Dec 10, 2003 22.82 22.87 22.56 22.69 196,981 -0.15(-0.67%)
Dec 09, 2003 23.18 23.18 22.79 22.84 157,851 -0.21(-0.90%)
Dec 08, 2003 22.87 23.20 22.85 23.05 320,025 +0.18(+0.79%)
Dec 05, 2003 22.83 22.93 22.57 22.87 116,282 +0.04(+0.16%)
Dec 04, 2003 22.42 22.74 22.42 22.83 166,275 +0.60(+2.68%)
Dec 03, 2003 22.33 22.42 22.15 22.24 311,822 +0.13(+0.57%)
Dec 02, 2003 21.87 22.31 21.80 22.11 292,978 +0.60(+2.77%)
Dec 01, 2003 21.04 21.65 21.04 21.52 142,553 +0.66(+3.16%)
Nov 28, 2003 20.84 20.97 20.76 20.86 42,234 +0.02(+0.09%)
Nov 26, 2003 20.84 20.87 20.57 20.84 107,192 +0.00(+0.00%)
Nov 25, 2003 20.73 20.96 20.73 20.84 155,190 +0.14(+0.65%)
Nov 24, 2003 20.39 20.84 20.39 20.70 182,238 +0.27(+1.32%)
Nov 21, 2003 20.51 20.64 20.37 20.43 155,634 -0.07(-0.35%)
Nov 20, 2003 20.49 20.58 20.26 20.51 105,197 -0.10(-0.48%)
Nov 19, 2003 20.35 20.77 20.28 20.60 113,954 +0.30(+1.47%)
Nov 18, 2003 20.43 20.57 20.09 20.31 129,695 -0.06(-0.31%)
Nov 17, 2003 20.06 20.42 20.00 20.37 131,136 -0.05(-0.26%)
Nov 14, 2003 20.39 20.72 20.33 20.42 96,440 +0.14(+0.71%)
Nov 13, 2003 20.12 20.31 19.94 20.28 107,081 +0.21(+1.03%)
Nov 12, 2003 19.76 20.01 19.72 20.07 131,912 +0.39(+1.97%)
Nov 11, 2003 19.58 19.71 19.35 19.68 125,261 +0.11(+0.55%)
Nov 10, 2003 19.74 19.85 19.49 19.58 293,643 -0.05(-0.28%)
Nov 07, 2003 19.22 19.72 19.19 19.63 163,172 +0.48(+2.50%)
Nov 06, 2003 18.94 19.15 18.94 19.15 161,065 +0.21(+1.10%)
Nov 05, 2003 18.75 18.94 18.63 18.94 279,343 +0.25(+1.35%)
Nov 04, 2003 18.75 18.76 18.62 18.69 259,279 -0.15(-0.81%)
Nov 03, 2003 18.67 18.85 18.67 18.85 224,250 +0.40(+2.15%)
Oct 31, 2003 18.72 18.72 18.31 18.45 365,252 -0.32(-1.68%)
Oct 30, 2003 18.79 18.85 18.60 18.76 190,108 +0.00(+0.00%)
Oct 29, 2003 18.58 18.87 18.58 18.76 367,802 +0.18(+0.97%)
Oct 28, 2003 18.18 18.64 18.18 18.58 190,884 +0.27(+1.48%)
Oct 27, 2003 18.45 18.62 18.27 18.31 124,817 +0.00(+0.00%)
Oct 24, 2003 18.32 18.41 18.20 18.31 125,704 -0.15(-0.83%)
Oct 23, 2003 18.28 18.66 18.14 18.47 170,599 +0.12(+0.64%)
Oct 22, 2003 18.75 18.81 18.35 18.35 256,397 -0.49(-2.59%)
Oct 21, 2003 18.81 18.93 18.76 18.84 72,607 +0.07(+0.38%)
Oct 20, 2003 18.78 18.89 18.74 18.76 147,320 -0.03(-0.14%)
Oct 17, 2003 19.27 19.27 18.79 18.79 180,021 -0.51(-2.66%)
Oct 16, 2003 19.22 19.32 19.12 19.31 125,482 +0.21(+1.09%)
Oct 15, 2003 19.83 19.83 19.15 19.10 149,537 -0.73(-3.69%)
Oct 14, 2003 20.00 20.00 19.69 19.83 133,796 -0.17(-0.86%)
Oct 13, 2003 20.16 20.38 19.82 20.00 212,500 -0.16(-0.81%)
Oct 10, 2003 19.77 20.25 19.75 20.16 184,344 +0.39(+1.96%)
Oct 09, 2003 19.85 19.94 19.62 19.77 151,865 -0.03(-0.14%)
Oct 08, 2003 20.03 20.03 19.68 19.80 133,242 -0.22(-1.08%)
Oct 07, 2003 19.26 19.85 19.26 20.02 332,551 +0.85(+4.42%)
Oct 06, 2003 18.83 19.26 18.67 19.17 129,916 +0.32(+1.67%)
Oct 03, 2003 18.75 19.08 18.75 18.85 148,761 +0.10(+0.53%)
Oct 02, 2003 18.26 18.75 18.26 18.75 208,731 +0.52(+2.87%)
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.