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, 2017 92.24 93.79 91.79 92.93 1,068,125 +0.65(+0.70%)
Jul 28, 2017 93.08 94.58 91.93 92.28 888,643 -0.79(-0.85%)
Jul 27, 2017 90.38 93.09 90.36 93.07 1,192,285 +2.28(+2.51%)
Jul 26, 2017 92.00 92.93 90.68 90.79 796,564 -0.65(-0.71%)
Jul 25, 2017 90.50 92.49 90.30 91.43 940,997 +2.26(+2.54%)
Jul 24, 2017 89.47 89.74 88.38 89.17 793,479 +0.01(+0.01%)
Jul 21, 2017 89.70 89.98 88.37 89.16 886,321 -0.59(-0.66%)
Jul 20, 2017 91.26 91.68 89.54 89.75 1,106,564 -1.01(-1.12%)
Jul 19, 2017 87.84 91.05 87.84 90.77 1,175,228 +2.66(+3.02%)
Jul 18, 2017 88.99 89.13 87.44 88.10 1,092,899 -0.23(-0.25%)
Jul 17, 2017 87.62 88.98 87.62 88.33 883,282 +0.29(+0.33%)
Jul 14, 2017 87.52 88.59 87.27 88.04 962,571 +0.79(+0.90%)
Jul 13, 2017 86.33 87.45 86.11 87.25 1,000,393 +0.79(+0.91%)
Jul 12, 2017 88.84 89.43 85.88 86.46 1,345,345 -1.23(-1.40%)
Jul 11, 2017 86.60 88.14 85.70 87.69 1,002,402 +1.15(+1.33%)
Jul 10, 2017 85.64 86.97 85.46 86.54 1,067,859 +0.58(+0.68%)
Jul 07, 2017 85.89 86.14 83.97 85.95 1,043,588 -0.45(-0.52%)
Jul 06, 2017 88.82 89.82 86.26 86.40 1,704,923 -2.04(-2.30%)
Jul 05, 2017 89.99 90.20 88.17 88.44 1,368,417 -2.43(-2.67%)
Jul 03, 2017 88.76 91.33 88.56 90.87 707,453 +2.66(+3.01%)
Jun 30, 2017 88.91 89.32 87.14 88.22 1,294,582 -0.23(-0.25%)
Jun 29, 2017 87.82 89.68 87.79 88.44 1,193,497 +0.87(+1.00%)
Jun 28, 2017 86.89 88.37 86.60 87.57 930,407 +0.68(+0.78%)
Jun 27, 2017 87.73 88.34 86.81 86.89 878,997 -0.47(-0.54%)
Jun 26, 2017 87.36 88.95 86.43 87.36 1,446,649 +0.09(+0.11%)
Jun 23, 2017 85.63 87.41 85.63 87.27 2,512,180 +1.57(+1.83%)
Jun 22, 2017 86.60 87.56 85.60 85.70 753,274 -0.93(-1.07%)
Jun 21, 2017 87.61 88.67 85.62 86.63 2,116,063 -1.59(-1.80%)
Jun 20, 2017 86.61 88.63 85.71 88.22 1,968,741 +0.53(+0.60%)
Jun 19, 2017 88.11 88.47 86.87 87.69 1,291,453 -0.35(-0.39%)
Jun 16, 2017 88.67 88.67 86.96 88.04 2,083,676 -0.06(-0.06%)
Jun 15, 2017 91.24 91.49 87.58 88.09 1,603,282 -3.41(-3.72%)
Jun 14, 2017 94.17 94.17 91.09 91.50 2,069,738 -3.41(-3.59%)
Jun 13, 2017 93.96 95.26 93.50 94.91 1,310,068 +0.90(+0.96%)
Jun 12, 2017 94.51 95.94 93.24 94.00 1,490,272 +0.27(+0.29%)
Jun 09, 2017 92.65 94.69 92.15 93.73 1,902,631 +1.20(+1.30%)
Jun 08, 2017 94.13 92.16 92.53 1,604,468 -1.14(-1.22%)
Jun 07, 2017 96.45 97.40 92.68 93.68 2,129,561 -3.86(-3.95%)
Jun 06, 2017 96.08 97.57 95.85 97.53 1,891,938 +1.15(+1.20%)
Jun 05, 2017 97.11 97.87 95.95 96.38 1,552,628 -1.75(-1.79%)
Jun 02, 2017 100.14 100.63 97.91 98.13 943,213 -2.51(-2.49%)
Jun 01, 2017 101.05 101.80 100.14 100.64 807,527 -0.29(-0.29%)
May 31, 2017 100.08 101.32 99.50 100.93 1,221,618 -0.11(-0.11%)
May 30, 2017 102.97 103.22 100.76 101.04 1,301,626 -3.07(-2.95%)
May 26, 2017 104.07 104.76 103.28 104.11 759,471 -0.03(-0.03%)
May 25, 2017 106.39 108.32 103.64 104.14 1,054,202 -2.42(-2.27%)
May 24, 2017 108.16 108.16 106.04 106.56 1,383,473 -1.34(-1.24%)
May 23, 2017 108.77 109.06 107.66 107.90 982,162 -0.90(-0.83%)
May 22, 2017 111.19 111.45 108.74 108.80 1,174,585 -1.54(-1.39%)
May 19, 2017 109.03 110.85 108.67 110.34 1,468,859 +1.64(+1.51%)
May 18, 2017 108.66 110.14 107.84 108.70 1,115,482 -0.29(-0.27%)
May 17, 2017 109.94 109.97 108.15 108.99 1,226,844 -0.95(-0.86%)
May 16, 2017 110.30 110.82 109.39 109.94 1,057,071 -0.03(-0.03%)
May 15, 2017 112.60 112.61 109.75 109.97 1,519,210 -0.09(-0.09%)
May 12, 2017 110.99 111.31 109.22 110.06 1,219,499 -0.93(-0.84%)
May 11, 2017 113.21 113.80 110.69 110.99 1,219,417 -1.60(-1.43%)
May 10, 2017 115.96 116.05 112.47 112.59 2,351,385 +0.99(+0.89%)
May 09, 2017 114.60 114.73 111.29 111.60 1,533,720 -2.72(-2.38%)
May 08, 2017 112.42 114.72 111.89 114.32 1,053,432 +1.51(+1.34%)
May 05, 2017 109.25 113.03 108.86 112.81 1,457,721 +4.19(+3.86%)
May 04, 2017 109.53 109.53 107.03 108.62 1,548,534 -2.26(-2.04%)
May 03, 2017 108.00 111.70 107.76 110.88 1,542,056 +2.70(+2.50%)
May 02, 2017 109.21 110.19 107.58 108.18 840,388 -0.91(-0.83%)
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.