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, 2018 100.02 100.17 96.58 98.60 1,046,480 -1.75(-1.74%)
Jul 30, 2018 100.18 100.89 99.78 100.35 653,418 +1.34(+1.35%)
Jul 27, 2018 98.76 100.96 98.45 99.01 611,600 -0.27(-0.27%)
Jul 26, 2018 98.77 99.76 98.57 99.28 974,714 +0.92(+0.94%)
Jul 25, 2018 97.82 98.99 96.94 98.36 982,574 +0.43(+0.44%)
Jul 24, 2018 96.93 99.31 96.72 97.93 1,090,569 +1.17(+1.21%)
Jul 23, 2018 96.87 97.62 96.00 96.76 824,312 +0.01(+0.01%)
Jul 20, 2018 96.52 97.04 95.46 96.75 1,059,485 +0.34(+0.35%)
Jul 19, 2018 95.58 96.68 94.47 96.41 1,231,863 +0.89(+0.93%)
Jul 18, 2018 96.53 96.53 94.17 95.52 1,722,484 -1.87(-1.92%)
Jul 17, 2018 97.20 98.08 96.27 97.39 685,422 -0.53(-0.54%)
Jul 16, 2018 98.42 98.58 96.28 97.92 776,066 -2.05(-2.05%)
Jul 13, 2018 99.00 100.86 98.75 99.97 886,068 +0.65(+0.65%)
Jul 12, 2018 100.77 101.07 99.19 99.32 917,869 -1.22(-1.21%)
Jul 11, 2018 101.26 102.66 99.79 100.54 1,012,696 -1.56(-1.53%)
Jul 10, 2018 103.11 103.73 100.92 102.10 942,690 +0.09(+0.09%)
Jul 09, 2018 101.24 102.39 100.11 102.01 1,009,682 +1.45(+1.44%)
Jul 06, 2018 97.63 103.53 97.63 100.56 1,119,569 +1.98(+2.01%)
Jul 05, 2018 98.46 99.16 97.08 98.58 1,070,840 +0.60(+0.61%)
Jul 03, 2018 97.98 97.98 97.98 0 +0.32(+0.33%)
Jul 02, 2018 100.85 101.50 97.05 97.66 1,604,980 -4.08(-4.01%)
Jun 29, 2018 101.05 103.91 100.84 101.74 1,479,432 +0.82(+0.81%)
Jun 28, 2018 100.61 101.29 99.16 100.92 1,842,911 +0.44(+0.44%)
Jun 27, 2018 99.97 101.83 99.03 100.48 1,665,322 +1.92(+1.95%)
Jun 26, 2018 95.40 99.18 95.30 98.56 1,477,020 +3.38(+3.55%)
Jun 25, 2018 97.14 98.33 94.36 95.18 2,427,728 -2.51(-2.57%)
Jun 22, 2018 97.30 98.81 96.00 97.69 3,710,450 +3.92(+4.18%)
Jun 21, 2018 95.33 96.98 92.97 93.77 3,459,076 -1.32(-1.39%)
Jun 20, 2018 93.96 96.00 91.17 95.09 3,259,339 +2.02(+2.17%)
Jun 19, 2018 88.97 94.34 88.75 93.07 3,103,156 +3.15(+3.50%)
Jun 18, 2018 85.32 91.19 85.21 89.92 2,848,262 +4.86(+5.71%)
Jun 15, 2018 86.55 84.80 85.06 2,184,328 -1.49(-1.72%)
Jun 14, 2018 89.54 89.73 86.32 86.55 1,188,925 -2.15(-2.42%)
Jun 13, 2018 89.16 92.19 88.62 88.70 1,495,672 -1.18(-1.31%)
Jun 12, 2018 88.02 90.84 87.30 89.88 2,322,976 +2.63(+3.01%)
Jun 11, 2018 86.41 87.90 85.55 87.25 1,574,602 +1.66(+1.94%)
Jun 08, 2018 85.60 86.23 84.30 85.59 1,050,290 -0.01(-0.01%)
Jun 07, 2018 84.11 86.31 84.07 85.60 2,150,794 +1.93(+2.31%)
Jun 06, 2018 82.45 83.67 1,766,302 -0.32(-0.38%)
Jun 05, 2018 85.29 85.36 82.62 83.99 2,325,986 -1.31(-1.54%)
Jun 04, 2018 87.78 87.82 83.86 85.30 4,285,477 -2.79(-3.17%)
Jun 01, 2018 92.84 92.84 87.45 88.09 2,749,791 -4.83(-5.20%)
May 31, 2018 93.95 95.59 92.48 92.92 952,508 -1.94(-2.05%)
May 30, 2018 92.32 95.61 92.15 94.86 1,067,890 +3.89(+4.28%)
May 29, 2018 91.11 92.49 90.36 90.97 1,446,058 -1.11(-1.21%)
May 25, 2018 92.08 92.08 92.08 0 -2.87(-3.02%)
May 24, 2018 94.43 95.44 93.18 94.95 1,361,334 -0.69(-0.72%)
May 23, 2018 98.46 98.46 94.95 95.64 1,641,796 -3.71(-3.73%)
May 22, 2018 99.28 102.09 98.68 99.35 2,567,258 +0.36(+0.36%)
May 21, 2018 99.05 99.89 98.56 98.99 1,213,854 +0.69(+0.70%)
May 18, 2018 99.24 99.57 97.19 98.30 1,046,122 -1.09(-1.10%)
May 17, 2018 99.02 100.08 98.19 99.39 1,412,929 +0.40(+0.40%)
May 16, 2018 98.40 99.30 97.41 98.99 982,407 +0.58(+0.59%)
May 15, 2018 96.87 98.55 96.07 98.41 1,505,526 +1.49(+1.54%)
May 14, 2018 98.44 98.49 96.29 96.92 1,460,903 -1.62(-1.64%)
May 11, 2018 97.95 100.17 97.87 98.54 1,839,608 +0.72(+0.74%)
May 10, 2018 97.59 98.65 95.27 97.82 1,714,000 +0.09(+0.09%)
May 09, 2018 101.94 102.50 96.90 97.73 2,553,495 -2.33(-2.33%)
May 08, 2018 97.01 100.14 95.40 100.06 1,539,411 +2.76(+2.84%)
May 07, 2018 98.19 101.47 97.14 97.30 1,160,656 -0.01(-0.01%)
May 04, 2018 96.22 97.93 95.76 97.31 809,946 +0.98(+1.02%)
May 03, 2018 98.13 98.28 95.63 96.33 1,013,863 -2.18(-2.21%)
May 02, 2018 99.58 100.20 97.76 98.51 1,389,006 -1.33(-1.33%)
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.