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 (%)
Apr 28, 2006 38.16 39.20 38.16 38.75 747,133 +0.50(+1.30%)
Apr 27, 2006 38.57 39.00 37.96 38.25 1,744,123 -0.94(-2.39%)
Apr 26, 2006 39.83 40.45 39.07 39.19 959,855 -0.69(-1.72%)
Apr 25, 2006 41.41 41.45 39.19 39.87 1,797,553 -1.31(-3.18%)
Apr 24, 2006 42.40 42.40 41.14 41.18 859,978 -1.22(-2.87%)
Apr 21, 2006 42.76 42.76 42.01 42.40 719,863 +0.50(+1.18%)
Apr 20, 2006 42.04 42.22 40.51 41.90 812,202 -0.32(-0.75%)
Apr 19, 2006 41.50 42.31 41.15 42.22 885,363 +0.46(+1.10%)
Apr 18, 2006 40.72 41.84 40.98 41.76 903,986 +1.05(+2.57%)
Apr 17, 2006 39.95 40.77 39.94 40.71 651,358 +1.11(+2.80%)
Apr 13, 2006 39.89 40.01 39.21 39.60 521,441 -0.29(-0.72%)
Apr 12, 2006 40.09 40.47 39.69 39.89 642,600 -0.20(-0.50%)
Apr 11, 2006 40.46 40.73 39.92 40.09 816,414 -0.03(-0.07%)
Apr 10, 2006 39.94 40.48 39.94 40.12 717,092 +0.59(+1.48%)
Apr 07, 2006 39.79 40.01 38.92 39.53 800,341 -0.26(-0.66%)
Apr 06, 2006 40.04 40.14 39.42 39.79 713,877 +0.08(+0.20%)
Apr 05, 2006 39.77 39.96 39.45 39.71 709,000 +0.29(+0.73%)
Apr 04, 2006 38.94 39.55 38.57 39.42 705,896 +0.41(+1.04%)
Apr 03, 2006 39.25 39.81 38.93 39.02 791,029 -0.01(-0.02%)
Mar 31, 2006 39.40 39.40 38.46 39.03 799,787 -0.54(-1.37%)
Mar 30, 2006 39.60 39.99 39.42 39.57 925,824 +0.14(+0.37%)
Mar 29, 2006 38.28 39.47 38.25 39.42 1,193,971 +1.25(+3.29%)
Mar 28, 2006 37.98 38.74 37.85 38.17 926,267 +0.50(+1.32%)
Mar 27, 2006 37.66 37.71 37.10 37.67 1,045,986 +0.44(+1.19%)
Mar 24, 2006 36.70 37.47 36.70 37.23 880,153 +0.58(+1.58%)
Mar 23, 2006 36.63 36.81 36.13 36.65 751,788 +0.32(+0.87%)
Mar 22, 2006 36.17 36.67 35.95 36.34 999,429 +0.25(+0.70%)
Mar 21, 2006 36.08 36.63 35.76 36.08 918,618 -0.30(-0.82%)
Mar 20, 2006 36.86 37.05 36.14 36.38 1,114,491 -0.53(-1.44%)
Mar 17, 2006 37.92 37.92 36.81 36.91 1,361,799 -0.63(-1.68%)
Mar 16, 2006 36.91 37.65 36.70 37.55 993,110 +0.65(+1.76%)
Mar 15, 2006 37.04 37.08 36.45 36.90 784,489 -0.14(-0.39%)
Mar 14, 2006 37.08 37.35 36.40 37.04 845,457 +0.13(+0.34%)
Mar 13, 2006 36.44 36.93 36.23 36.91 1,071,371 +0.83(+2.30%)
Mar 10, 2006 35.92 36.21 35.37 36.08 980,916 +0.15(+0.43%)
Mar 09, 2006 36.54 36.82 35.62 35.93 984,353 -0.42(-1.17%)
Mar 08, 2006 36.08 36.46 35.54 36.36 1,621,633 -0.17(-0.47%)
Mar 07, 2006 37.44 37.56 36.20 36.53 1,029,580 -0.88(-2.36%)
Mar 06, 2006 39.26 39.26 37.38 37.41 868,071 -1.84(-4.69%)
Mar 03, 2006 39.06 39.44 38.89 39.25 798,235 +0.13(+0.32%)
Mar 02, 2006 38.97 39.22 38.61 39.12 1,357,919 +0.28(+0.72%)
Mar 01, 2006 38.66 39.05 38.38 38.85 724,962 +0.36(+0.94%)
Feb 28, 2006 38.87 38.93 38.00 38.48 1,303,935 -0.39(-1.00%)
Feb 27, 2006 40.37 40.38 38.86 38.87 1,303,381 -1.96(-4.79%)
Feb 24, 2006 40.85 40.96 40.69 40.83 1,052,859 +0.41(+1.00%)
Feb 23, 2006 39.69 40.63 39.43 40.42 1,592,258 +0.53(+1.33%)
Feb 22, 2006 39.69 40.06 39.43 39.89 1,111,388 -0.25(-0.63%)
Feb 21, 2006 40.28 40.56 39.87 40.14 1,253,387 +0.16(+0.41%)
Feb 17, 2006 40.04 40.38 39.25 39.98 1,222,017 +0.47(+1.19%)
Feb 16, 2006 39.02 39.63 38.84 39.51 1,258,043 +0.72(+1.86%)
Feb 15, 2006 37.93 39.24 37.71 38.79 2,571,623 +1.75(+4.73%)
Feb 14, 2006 36.67 37.19 36.10 37.04 1,170,693 +0.15(+0.42%)
Feb 13, 2006 37.44 37.88 36.60 36.89 1,015,724 -0.48(-1.28%)
Feb 10, 2006 38.28 38.36 36.76 37.37 1,506,127 -0.85(-2.22%)
Feb 09, 2006 39.66 39.94 38.01 38.21 1,104,958 -1.30(-3.29%)
Feb 08, 2006 39.20 40.06 38.48 39.51 1,339,962 +0.32(+0.81%)
Feb 07, 2006 39.92 40.01 38.63 39.20 1,836,683 -1.46(-3.59%)
Feb 06, 2006 40.51 40.98 40.37 40.66 847,120 +0.38(+0.94%)
Feb 03, 2006 40.03 40.74 39.64 40.28 941,675 +0.25(+0.63%)
Feb 02, 2006 40.32 40.81 39.53 40.03 1,118,704 -0.25(-0.63%)
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.