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 (%)
Feb 28, 2007 31.17 31.59 30.92 31.44 1,361,134 +0.24(+0.78%)
Feb 27, 2007 31.53 31.97 30.95 31.20 1,111,720 -0.83(-2.59%)
Feb 26, 2007 32.03 32.39 31.94 32.03 975,263 -0.03(-0.08%)
Feb 23, 2007 32.15 32.39 31.84 32.05 666,101 +0.04(+0.11%)
Feb 22, 2007 32.22 32.25 31.44 32.02 1,663,978 -0.07(-0.22%)
Feb 21, 2007 32.26 32.33 31.53 32.09 1,388,625 -0.20(-0.61%)
Feb 20, 2007 32.53 32.53 32.03 32.29 1,028,139 -0.23(-0.72%)
Feb 16, 2007 32.47 32.66 32.05 32.52 1,301,940 -0.05(-0.14%)
Feb 15, 2007 33.11 33.24 32.39 32.57 1,158,832 -0.87(-2.59%)
Feb 14, 2007 33.33 33.74 33.15 33.43 931,033 +0.15(+0.46%)
Feb 13, 2007 33.50 33.65 33.13 33.28 1,019,259 -0.04(-0.11%)
Feb 12, 2007 33.70 33.73 33.02 33.32 466,616 -0.39(-1.15%)
Feb 09, 2007 33.78 34.05 33.38 33.70 559,906 -0.14(-0.40%)
Feb 08, 2007 33.27 34.01 33.27 33.84 903,875 +0.48(+1.43%)
Feb 07, 2007 33.56 33.65 33.21 33.36 489,294 -0.09(-0.27%)
Feb 06, 2007 33.65 33.88 33.04 33.45 715,097 -0.10(-0.30%)
Feb 05, 2007 34.03 34.34 33.47 33.55 935,246 -0.35(-1.04%)
Feb 02, 2007 34.28 34.28 33.46 33.90 753,229 -0.16(-0.48%)
Feb 01, 2007 34.01 34.28 33.63 34.06 732,279 +0.25(+0.75%)
Jan 31, 2007 34.00 34.16 33.59 33.81 1,214,700 -0.19(-0.56%)
Jan 30, 2007 33.42 34.17 33.38 34.00 816,414 +0.89(+2.70%)
Jan 29, 2007 33.15 33.65 32.89 33.11 798,346 +0.00(+0.00%)
Jan 26, 2007 33.33 33.69 33.04 33.11 646,591 -0.02(-0.05%)
Jan 25, 2007 33.46 33.51 32.89 33.13 638,610 -0.32(-0.97%)
Jan 24, 2007 33.26 33.63 32.98 33.45 1,182,000 +0.19(+0.57%)
Jan 23, 2007 32.95 33.56 32.95 33.26 861,752 +0.58(+1.77%)
Jan 22, 2007 33.06 33.13 32.52 32.68 691,375 -0.08(-0.25%)
Jan 19, 2007 32.11 32.83 32.04 32.76 737,821 +0.76(+2.37%)
Jan 18, 2007 32.49 32.69 31.93 32.01 675,412 -0.49(-1.50%)
Jan 17, 2007 32.18 32.69 32.07 32.49 747,687 +0.32(+0.98%)
Jan 16, 2007 32.26 32.68 31.93 32.18 853,882 -0.08(-0.25%)
Jan 12, 2007 31.68 32.26 31.57 32.26 793,025 +0.69(+2.20%)
Jan 11, 2007 31.88 32.46 31.43 31.57 976,704 -0.26(-0.82%)
Jan 10, 2007 32.44 32.49 31.83 31.83 963,513 -0.79(-2.43%)
Jan 09, 2007 32.90 32.96 32.08 32.62 966,949 -0.35(-1.07%)
Jan 08, 2007 33.47 33.79 32.84 32.97 1,261,147 +0.22(+0.66%)
Jan 05, 2007 32.67 33.03 32.42 32.76 1,317,459 +0.09(+0.28%)
Jan 04, 2007 33.07 33.13 32.42 32.67 1,525,193 -0.41(-1.23%)
Jan 03, 2007 33.69 33.77 32.64 33.07 8,406,023 +0.14(+0.44%)
Dec 29, 2006 33.03 33.12 32.84 32.93 658,452 -0.17(-0.52%)
Dec 28, 2006 33.34 33.53 33.03 33.10 599,258 -0.23(-0.68%)
Dec 27, 2006 33.21 33.58 33.21 33.32 555,804 +0.04(+0.11%)
Dec 26, 2006 33.62 33.96 33.18 33.29 437,749 -0.42(-1.26%)
Dec 22, 2006 33.66 34.11 33.38 33.71 571,878 +0.06(+0.19%)
Dec 21, 2006 33.59 34.10 33.57 33.65 1,075,029 +0.06(+0.19%)
Dec 20, 2006 33.40 33.91 33.40 33.59 1,580,618 +0.15(+0.46%)
Dec 19, 2006 32.70 33.63 32.61 33.43 1,293,959 +0.41(+1.26%)
Dec 18, 2006 33.84 33.87 32.96 33.02 955,753 -0.91(-2.69%)
Dec 15, 2006 34.18 34.19 33.83 33.93 758,218 -0.13(-0.37%)
Dec 14, 2006 34.19 34.44 33.97 34.05 643,598 +0.13(+0.37%)
Dec 13, 2006 33.67 34.05 33.60 33.93 493,285 +0.22(+0.64%)
Dec 12, 2006 33.61 34.04 33.60 33.71 584,404 +0.02(+0.05%)
Dec 11, 2006 33.70 33.87 33.47 33.69 624,864 -0.25(-0.74%)
Dec 08, 2006 34.41 34.53 33.80 33.95 524,877 -0.23(-0.66%)
Dec 07, 2006 34.20 34.33 33.92 34.17 398,618 -0.10(-0.29%)
Dec 06, 2006 34.24 34.67 34.20 34.27 411,477 -0.12(-0.34%)
Dec 05, 2006 34.19 34.70 34.01 34.39 660,004 +0.29(+0.85%)
Dec 04, 2006 33.94 34.16 33.44 34.10 858,094 +0.00(+0.00%)
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.