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 (%)
Jul 31, 2008 50.44 50.46 46.86 47.01 2,083,127 -3.65(-7.21%)
Jul 30, 2008 48.04 50.92 47.02 50.66 2,070,218 +2.50(+5.19%)
Jul 29, 2008 48.16 50.18 47.81 48.16 1,969,181 -2.06(-4.10%)
Jul 28, 2008 49.63 51.19 49.08 50.22 1,096,837 +0.88(+1.77%)
Jul 25, 2008 49.03 50.69 48.85 49.35 1,387,534 +0.39(+0.79%)
Jul 24, 2008 51.41 51.79 47.76 48.96 2,508,104 -1.57(-3.11%)
Jul 23, 2008 51.58 52.56 49.81 50.53 1,961,505 -1.31(-2.52%)
Jul 22, 2008 54.94 54.94 51.68 51.84 1,562,132 -3.74(-6.74%)
Jul 21, 2008 54.00 55.71 53.22 55.58 992,806 +1.93(+3.60%)
Jul 18, 2008 53.14 54.67 52.36 53.65 1,441,701 +0.84(+1.59%)
Jul 17, 2008 55.58 55.94 51.83 52.81 2,004,382 -2.56(-4.63%)
Jul 16, 2008 55.67 56.30 53.64 55.37 1,996,951 -0.23(-0.41%)
Jul 15, 2008 57.19 57.78 55.36 55.60 1,633,510 -1.97(-3.42%)
Jul 14, 2008 57.90 58.25 56.91 57.56 1,055,858 +0.48(+0.84%)
Jul 11, 2008 56.85 58.28 55.93 57.09 1,373,047 +0.05(+0.09%)
Jul 10, 2008 54.79 57.03 54.17 57.03 1,274,381 +2.83(+5.23%)
Jul 09, 2008 55.55 57.14 53.93 54.20 1,492,496 -1.34(-2.42%)
Jul 08, 2008 55.46 56.07 52.98 55.54 1,779,114 -0.56(-1.00%)
Jul 07, 2008 58.25 58.37 54.81 56.10 2,587,294 -2.27(-3.89%)
Jul 04, 2008 60.74 60.74 58.04 58.38 1,446,097 +0.00(+0.00%)
Jul 03, 2008 60.74 60.74 58.04 58.38 1,446,097 -1.91(-3.17%)
Jul 02, 2008 64.15 64.95 60.19 60.29 2,062,824 -3.66(-5.73%)
Jul 01, 2008 62.40 64.01 62.40 63.95 1,647,446 +1.10(+1.75%)
Jun 30, 2008 61.28 63.34 61.28 62.85 1,706,099 +1.41(+2.29%)
Jun 27, 2008 61.55 62.35 61.21 61.44 1,032,182 -0.09(-0.15%)
Jun 26, 2008 61.34 63.41 60.70 61.53 1,278,570 +0.37(+0.60%)
Jun 25, 2008 63.30 63.30 60.27 61.16 1,152,050 -2.06(-3.25%)
Jun 24, 2008 65.18 65.31 62.93 63.22 1,157,281 -2.54(-3.86%)
Jun 23, 2008 63.18 65.77 63.15 65.76 860,726 +2.65(+4.20%)
Jun 20, 2008 64.04 64.91 62.92 63.10 1,318,651 -0.71(-1.12%)
Jun 19, 2008 66.59 67.21 63.64 63.82 1,040,745 -2.60(-3.91%)
Jun 18, 2008 66.75 66.75 65.33 66.41 746,122 -0.07(-0.11%)
Jun 17, 2008 65.02 66.64 65.01 66.49 958,520 +1.55(+2.39%)
Jun 16, 2008 64.24 65.62 64.05 64.93 803,442 +1.45(+2.29%)
Jun 13, 2008 63.49 64.31 62.77 63.48 681,905 +0.14(+0.21%)
Jun 12, 2008 63.82 64.28 62.81 63.35 1,032,766 -0.61(-0.96%)
Jun 11, 2008 64.20 64.95 63.65 63.96 946,007 +0.51(+0.80%)
Jun 10, 2008 64.10 65.87 62.74 63.45 1,132,621 -2.01(-3.07%)
Jun 09, 2008 62.61 66.12 62.61 65.47 1,572,902 +3.08(+4.93%)
Jun 06, 2008 63.65 64.88 62.39 62.39 1,301,902 -1.16(-1.83%)
Jun 05, 2008 61.33 63.61 60.94 63.55 1,027,360 +2.59(+4.25%)
Jun 04, 2008 61.79 62.48 60.91 60.96 1,199,154 -0.92(-1.49%)
Jun 03, 2008 62.26 63.47 61.57 61.89 1,098,905 -0.37(-0.59%)
Jun 02, 2008 61.19 62.84 61.19 62.26 1,318,164 +0.78(+1.28%)
May 30, 2008 60.93 61.89 60.90 61.47 1,032,926 +0.57(+0.93%)
May 29, 2008 61.70 62.70 59.87 60.90 983,068 -1.56(-2.50%)
May 28, 2008 61.38 62.46 60.36 62.46 1,013,306 +1.13(+1.84%)
May 27, 2008 62.36 62.41 61.17 61.33 1,109,385 -1.10(-1.76%)
May 26, 2008 63.45 64.21 61.54 62.44 0 +0.00(+0.00%)
May 23, 2008 63.45 64.21 61.54 62.44 915,281 -1.10(-1.73%)
May 22, 2008 63.70 64.85 62.73 63.54 1,590,249 +0.05(+0.07%)
May 21, 2008 64.56 65.20 63.31 63.49 955,746 -1.08(-1.68%)
May 20, 2008 64.09 64.86 63.60 64.57 1,076,557 +0.35(+0.55%)
May 19, 2008 63.53 64.87 63.38 64.22 1,067,470 +0.85(+1.34%)
May 16, 2008 62.24 63.73 62.24 63.37 1,090,881 +1.48(+2.39%)
May 15, 2008 63.64 63.87 61.33 61.89 1,447,887 -0.26(-0.42%)
May 14, 2008 61.98 63.22 61.43 62.16 1,665,196 +0.22(+0.35%)
May 13, 2008 61.36 62.13 60.06 61.94 1,143,197 +0.87(+1.42%)
May 12, 2008 61.58 61.88 60.31 61.07 970,555 -0.33(-0.54%)
May 09, 2008 62.58 63.09 60.84 61.41 647,120 -0.41(-0.67%)
May 08, 2008 61.21 61.94 60.37 61.82 1,298,837 +1.16(+1.92%)
May 07, 2008 61.87 63.15 59.54 60.66 2,033,273 -0.67(-1.09%)
May 06, 2008 58.41 62.26 58.41 61.33 3,346,209 +4.16(+7.27%)
May 05, 2008 56.45 57.38 56.42 57.17 1,126,083 +1.18(+2.11%)
May 02, 2008 55.11 56.23 55.05 55.99 732,842 +1.18(+2.16%)
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.