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 29, 2020 26.22 26.24 25.18 25.59 1,561,996 -1.00(-3.77%)
May 28, 2020 26.70 27.20 26.23 26.59 1,595,750 -0.18(-0.69%)
May 27, 2020 27.21 27.21 25.95 26.77 1,271,159 +0.09(+0.33%)
May 26, 2020 27.50 27.57 26.05 26.69 1,312,913 +0.58(+2.24%)
May 22, 2020 26.16 26.18 25.51 26.10 1,795,556 -0.28(-1.07%)
May 21, 2020 26.33 26.94 26.23 26.39 2,088,625 +0.06(+0.22%)
May 20, 2020 26.21 27.10 26.02 26.33 1,422,143 +0.98(+3.88%)
May 19, 2020 26.37 26.63 24.88 25.34 2,115,866 -0.83(-3.16%)
May 18, 2020 25.09 26.32 24.82 26.17 2,744,252 +2.99(+12.89%)
May 15, 2020 22.70 23.64 22.61 23.18 1,509,717 +0.35(+1.54%)
May 14, 2020 21.79 23.36 21.08 22.83 1,846,710 +0.50(+2.22%)
May 13, 2020 23.02 23.39 21.74 22.34 2,491,947 -0.77(-3.34%)
May 12, 2020 23.74 24.08 22.99 23.11 1,942,219 -0.47(-2.00%)
May 11, 2020 22.95 23.75 22.85 23.58 2,615,830 +0.37(+1.58%)
May 08, 2020 23.83 23.90 22.63 23.21 1,938,867 +0.17(+0.75%)
May 07, 2020 24.23 24.96 22.55 23.04 2,863,078 +0.67(+2.97%)
May 06, 2020 22.65 23.12 21.79 22.37 2,548,768 -0.06(-0.26%)
May 05, 2020 24.63 24.90 22.19 22.43 2,454,188 -0.65(-2.80%)
May 04, 2020 21.84 23.10 21.57 23.08 2,435,604 +0.42(+1.87%)
May 01, 2020 23.70 24.15 22.25 22.65 1,784,363 -1.86(-7.59%)
Apr 30, 2020 25.14 25.26 22.88 24.51 3,613,485 -0.50(-2.00%)
Apr 29, 2020 23.41 25.25 23.21 25.02 2,355,813 +2.69(+12.05%)
Apr 28, 2020 22.33 22.79 21.36 22.33 1,766,073 +0.52(+2.39%)
Apr 27, 2020 21.74 22.37 20.39 21.80 2,601,720 -0.30(-1.35%)
Apr 24, 2020 22.81 23.18 20.95 22.10 3,263,453 +0.12(+0.53%)
Apr 23, 2020 20.68 22.15 20.42 21.99 3,000,326 +2.45(+12.54%)
Apr 22, 2020 19.96 20.57 19.34 19.54 3,468,857 +0.77(+4.11%)
Apr 21, 2020 18.31 19.39 18.14 18.77 2,564,859 -0.34(-1.77%)
Apr 20, 2020 18.11 20.65 17.84 19.10 2,767,428 -0.69(-3.51%)
Apr 17, 2020 17.97 19.90 17.69 19.80 2,801,082 +1.97(+11.03%)
Apr 16, 2020 18.94 19.71 17.62 17.83 2,827,884 -1.29(-6.76%)
Apr 15, 2020 17.46 19.50 17.15 19.12 3,061,006 +0.05(+0.25%)
Apr 14, 2020 18.33 19.28 17.69 19.08 3,268,652 +0.71(+3.89%)
Apr 13, 2020 18.01 18.80 17.07 18.36 3,432,887 +1.04(+6.01%)
Apr 09, 2020 18.69 20.13 16.21 17.32 3,414,016 -0.07(-0.39%)
Apr 08, 2020 16.67 17.51 16.13 17.39 2,744,878 +1.35(+8.42%)
Apr 07, 2020 16.81 17.45 15.98 16.04 3,385,058 -0.09(-0.54%)
Apr 06, 2020 16.55 16.85 15.15 16.12 2,496,953 -0.16(-1.01%)
Apr 03, 2020 17.12 17.14 15.24 16.29 3,823,814 +0.50(+3.18%)
Apr 02, 2020 15.26 18.29 14.80 15.79 3,778,260 +1.32(+9.13%)
Apr 01, 2020 15.56 15.68 14.08 14.47 2,918,099 -1.76(-10.87%)
Mar 31, 2020 15.27 16.79 15.10 16.23 3,684,501 +1.90(+13.26%)
Mar 30, 2020 14.76 15.12 13.60 14.33 3,206,563 -1.04(-6.78%)
Mar 27, 2020 15.32 16.29 14.44 15.37 2,885,592 -0.99(-6.07%)
Mar 26, 2020 16.26 17.42 15.74 16.37 2,480,415 +0.20(+1.25%)
Mar 25, 2020 15.99 17.13 14.48 16.16 2,389,800 +0.63(+4.04%)
Mar 24, 2020 14.19 15.82 13.38 15.54 3,577,872 +2.46(+18.80%)
Mar 23, 2020 14.32 14.60 13.01 13.08 2,743,901 -1.20(-8.38%)
Mar 20, 2020 16.27 16.65 13.75 14.27 3,693,886 -1.52(-9.65%)
Mar 19, 2020 12.83 16.64 12.54 15.80 5,325,814 +2.88(+22.33%)
Mar 18, 2020 11.73 13.17 11.72 12.91 5,439,281 +0.13(+1.06%)
Mar 17, 2020 14.63 15.23 12.06 12.78 5,482,052 -1.77(-12.19%)
Mar 16, 2020 14.24 17.40 13.53 14.55 4,896,782 -2.90(-16.63%)
Mar 13, 2020 15.79 17.56 14.34 17.46 6,285,092 +2.84(+19.47%)
Mar 12, 2020 14.34 15.09 13.66 14.61 5,843,237 -1.38(-8.63%)
Mar 11, 2020 16.71 17.19 15.39 15.99 5,596,076 -1.10(-6.43%)
Mar 10, 2020 15.97 17.48 14.11 17.09 7,065,401 +2.56(+17.58%)
Mar 09, 2020 12.55 15.80 12.55 14.53 10,097,257 -8.99(-38.21%)
Mar 06, 2020 26.38 26.94 22.91 23.52 4,765,873 -4.28(-15.40%)
Mar 05, 2020 28.32 29.41 27.52 27.80 2,740,511 -1.69(-5.72%)
Mar 04, 2020 30.77 30.81 29.09 29.49 2,906,470 -0.49(-1.64%)
Mar 03, 2020 31.55 32.33 29.17 29.98 5,138,587 -1.57(-4.98%)
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.