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 29, 2016 106.47 112.62 106.20 112.34 946,150 +4.56(+4.23%)
Jul 28, 2016 105.31 108.33 105.31 107.78 751,487 +1.81(+1.71%)
Jul 27, 2016 107.94 108.83 105.01 105.96 819,593 -1.44(-1.34%)
Jul 26, 2016 106.37 107.67 105.48 107.40 951,813 +0.99(+0.93%)
Jul 25, 2016 109.58 110.22 105.56 106.41 926,048 -4.39(-3.96%)
Jul 22, 2016 110.17 111.14 109.21 110.80 671,337 +1.29(+1.18%)
Jul 21, 2016 111.51 113.06 109.48 109.51 503,786 -2.00(-1.80%)
Jul 20, 2016 110.25 112.84 108.06 111.51 1,122,074 +0.50(+0.45%)
Jul 19, 2016 111.03 112.60 110.05 111.02 692,288 +0.28(+0.25%)
Jul 18, 2016 111.61 112.06 109.14 110.73 593,429 -1.07(-0.95%)
Jul 15, 2016 112.29 112.98 111.01 111.80 629,001 +0.16(+0.14%)
Jul 14, 2016 111.60 112.27 110.71 111.64 628,980 +1.61(+1.46%)
Jul 13, 2016 113.13 113.97 108.61 110.03 1,220,161 -2.94(-2.60%)
Jul 12, 2016 112.31 114.71 111.84 112.97 805,427 +2.88(+2.62%)
Jul 11, 2016 111.31 111.69 109.91 110.09 766,691 -0.76(-0.68%)
Jul 08, 2016 108.65 111.49 107.43 110.85 1,019,169 +3.42(+3.18%)
Jul 07, 2016 110.40 111.85 106.51 107.43 875,527 -1.58(-1.45%)
Jul 06, 2016 107.92 109.55 107.19 109.01 966,153 +1.01(+0.94%)
Jul 05, 2016 109.94 110.63 106.44 108.00 1,052,531 -3.96(-3.54%)
Jul 01, 2016 112.08 111.96 111.96 111.96 915,943 +0.28(+0.25%)
Jun 30, 2016 110.49 111.68 109.18 111.68 1,351,143 +1.14(+1.03%)
Jun 29, 2016 109.50 110.85 108.62 110.54 923,519 +2.72(+2.52%)
Jun 28, 2016 105.65 108.12 105.04 107.82 1,212,379 +5.33(+5.21%)
Jun 27, 2016 105.17 106.18 101.99 102.49 1,252,504 -4.12(-3.86%)
Jun 24, 2016 107.03 109.76 106.01 106.61 1,209,302 -5.98(-5.31%)
Jun 23, 2016 111.88 112.60 111.05 112.59 585,771 +1.71(+1.54%)
Jun 22, 2016 111.94 111.94 109.78 110.88 631,640 -0.37(-0.34%)
Jun 21, 2016 108.61 111.75 107.68 111.25 747,304 +2.29(+2.10%)
Jun 20, 2016 109.64 110.01 108.28 108.96 1,220,713 +1.30(+1.21%)
Jun 17, 2016 105.47 108.66 105.17 107.66 1,517,694 +3.42(+3.28%)
Jun 16, 2016 105.44 105.54 102.60 104.24 1,216,496 -2.53(-2.37%)
Jun 15, 2016 106.93 107.93 105.22 106.77 1,169,052 -0.63(-0.58%)
Jun 14, 2016 106.03 107.43 105.60 107.39 1,214,329 +1.08(+1.01%)
Jun 13, 2016 106.78 107.89 106.02 106.32 1,533,582 -1.01(-0.94%)
Jun 10, 2016 111.26 111.61 106.95 107.33 1,161,252 -5.30(-4.70%)
Jun 09, 2016 112.01 114.92 111.80 112.63 873,365 -1.17(-1.03%)
Jun 08, 2016 114.97 115.57 113.61 113.80 1,056,751 +0.04(+0.03%)
Jun 07, 2016 110.66 113.87 110.06 113.76 834,740 +3.75(+3.41%)
Jun 06, 2016 109.70 110.18 107.80 110.00 676,251 +1.51(+1.39%)
Jun 03, 2016 109.90 110.32 107.94 108.50 596,420 -1.23(-1.12%)
Jun 02, 2016 107.20 109.77 106.51 109.72 946,651 +1.25(+1.16%)
Jun 01, 2016 108.83 108.88 107.17 108.47 857,001 -0.36(-0.34%)
May 31, 2016 110.96 111.57 108.29 108.83 1,268,656 -1.47(-1.33%)
May 27, 2016 110.20 110.31 110.31 110.31 905,259 -0.64(-0.58%)
May 26, 2016 112.13 112.73 110.58 110.95 966,482 +0.14(+0.13%)
May 25, 2016 111.37 111.94 109.60 110.81 1,180,447 +0.81(+0.74%)
May 24, 2016 110.75 110.84 109.04 110.00 885,454 +0.23(+0.21%)
May 23, 2016 108.36 110.33 107.69 109.76 675,981 -0.06(-0.06%)
May 20, 2016 108.81 110.20 107.09 109.83 655,827 +1.80(+1.66%)
May 19, 2016 106.90 108.33 105.59 108.03 1,142,318 -0.66(-0.60%)
May 18, 2016 108.45 110.54 107.64 108.69 786,525 -0.20(-0.18%)
May 17, 2016 109.05 110.29 107.70 108.88 954,484 -0.09(-0.09%)
May 16, 2016 108.88 111.36 108.55 108.98 1,098,627 +2.30(+2.16%)
May 13, 2016 107.50 108.38 106.39 106.67 539,165 -1.28(-1.19%)
May 12, 2016 108.55 110.13 106.56 107.95 822,928 +0.83(+0.78%)
May 11, 2016 105.71 108.57 104.78 107.12 901,079 +1.25(+1.18%)
May 10, 2016 103.93 106.02 103.07 105.87 846,296 +2.55(+2.47%)
May 09, 2016 102.45 103.91 99.94 103.31 1,170,572 +0.25(+0.25%)
May 06, 2016 105.66 106.64 102.82 103.06 1,506,623 -3.26(-3.07%)
May 05, 2016 102.50 106.50 99.92 106.33 2,622,223 +7.04(+7.09%)
May 04, 2016 99.08 100.09 96.25 99.28 1,876,273 +0.73(+0.74%)
May 03, 2016 101.11 101.71 97.31 98.55 1,184,372 -4.66(-4.51%)
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.