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 (%)
Aug 31, 2009 39.52 39.52 38.65 39.04 606,531 -1.08(-2.69%)
Aug 28, 2009 40.28 40.50 39.63 40.12 607,945 +0.18(+0.45%)
Aug 27, 2009 39.18 40.12 38.90 39.94 722,750 +0.21(+0.53%)
Aug 26, 2009 39.12 39.80 38.86 39.73 999,423 +0.34(+0.86%)
Aug 25, 2009 40.82 41.05 39.18 39.39 700,990 -1.01(-2.50%)
Aug 24, 2009 40.52 40.93 39.99 40.40 1,875,853 -0.08(-0.20%)
Aug 21, 2009 39.97 40.72 39.70 40.48 533,999 +1.09(+2.77%)
Aug 20, 2009 39.64 39.88 39.11 39.39 441,212 +0.07(+0.18%)
Aug 19, 2009 37.56 39.53 37.56 39.32 740,242 +0.96(+2.50%)
Aug 18, 2009 37.81 38.55 37.42 38.36 609,859 +0.76(+2.02%)
Aug 17, 2009 37.67 38.22 37.30 37.60 935,104 -0.84(-2.19%)
Aug 14, 2009 39.04 39.33 38.00 38.44 836,767 -0.74(-1.89%)
Aug 13, 2009 39.19 39.32 37.92 39.18 1,081,278 +0.37(+0.95%)
Aug 12, 2009 38.41 39.14 38.11 38.81 801,322 +0.52(+1.36%)
Aug 11, 2009 39.37 39.68 38.29 38.29 928,699 -1.48(-3.72%)
Aug 10, 2009 37.56 39.89 37.56 39.77 1,477,473 +1.83(+4.82%)
Aug 07, 2009 36.87 38.54 36.87 37.94 799,916 +0.85(+2.29%)
Aug 06, 2009 37.34 37.63 36.87 37.09 1,254,207 -0.57(-1.51%)
Aug 05, 2009 37.46 38.37 37.20 37.66 1,864,109 +0.36(+0.97%)
Aug 04, 2009 36.14 37.39 36.14 37.30 1,210,881 -0.09(-0.24%)
Aug 03, 2009 36.24 37.70 36.24 37.39 1,157,180 +1.61(+4.50%)
Jul 31, 2009 35.06 36.00 34.92 35.78 1,246,366 +0.48(+1.36%)
Jul 30, 2009 34.80 36.14 34.62 35.30 1,202,691 +0.88(+2.56%)
Jul 29, 2009 34.24 34.64 33.87 34.42 963,903 -0.39(-1.12%)
Jul 28, 2009 34.36 35.20 33.53 34.81 1,557,061 -0.79(-2.22%)
Jul 27, 2009 35.24 35.83 34.88 35.60 1,373,223 +0.30(+0.85%)
Jul 24, 2009 34.83 35.40 34.39 35.30 485 +0.19(+0.54%)
Jul 23, 2009 33.50 35.39 33.50 35.11 1,836,628 +1.62(+4.84%)
Jul 22, 2009 32.49 33.70 32.11 33.49 1,665,494 +0.48(+1.45%)
Jul 21, 2009 33.07 33.46 32.16 33.01 1,146,977 +0.33(+1.01%)
Jul 20, 2009 32.08 32.83 31.68 32.68 1,291,792 +1.28(+4.08%)
Jul 17, 2009 31.10 31.68 30.83 31.40 1,130,210 +0.41(+1.32%)
Jul 16, 2009 29.61 31.17 29.49 30.99 1,096,343 +1.08(+3.61%)
Jul 15, 2009 29.67 30.17 29.48 29.91 1,240,248 +0.75(+2.57%)
Jul 14, 2009 28.65 29.32 28.27 29.16 1,269,949 +0.81(+2.86%)
Jul 13, 2009 27.43 28.50 27.35 28.35 2,309,827 +1.55(+5.78%)
Jul 10, 2009 26.12 27.13 25.69 26.80 986,506 +0.17(+0.64%)
Jul 09, 2009 26.09 27.06 25.91 26.63 929,411 +0.94(+3.66%)
Jul 08, 2009 25.96 26.49 25.06 25.69 1,091,771 -0.24(-0.93%)
Jul 07, 2009 26.99 27.25 25.91 25.93 1,400,040 -1.25(-4.60%)
Jul 06, 2009 27.08 27.24 26.35 27.18 1,088,565 -0.68(-2.44%)
Jul 02, 2009 28.50 28.63 27.82 27.86 728,862 -1.40(-4.78%)
Jul 01, 2009 29.13 29.76 28.91 29.26 1,424,808 +0.92(+3.25%)
Jun 30, 2009 28.47 29.03 27.62 28.34 1,308,117 -0.18(-0.63%)
Jun 29, 2009 28.75 28.98 28.36 28.52 570,898 -0.07(-0.24%)
Jun 26, 2009 28.63 28.75 27.95 28.59 917,177 -0.31(-1.07%)
Jun 25, 2009 27.94 28.99 27.82 28.90 1,515,248 +0.59(+2.08%)
Jun 24, 2009 28.10 28.90 27.83 28.31 1,064,008 +0.63(+2.28%)
Jun 23, 2009 28.10 28.28 27.19 27.68 1,112,525 -0.16(-0.57%)
Jun 22, 2009 29.23 29.23 27.73 27.84 1,200,906 -2.20(-7.32%)
Jun 19, 2009 30.95 30.96 29.68 30.04 1,750,443 -0.43(-1.41%)
Jun 18, 2009 31.49 31.79 30.29 30.47 1,749,549 -1.11(-3.51%)
Jun 17, 2009 32.31 32.65 30.79 31.58 1,260,150 -1.12(-3.43%)
Jun 16, 2009 33.26 34.02 32.51 32.70 986,909 -0.56(-1.68%)
Jun 15, 2009 33.33 33.87 32.80 33.26 1,262,907 -0.57(-1.68%)
Jun 12, 2009 34.01 34.04 32.50 33.83 1,562,048 -0.88(-2.54%)
Jun 11, 2009 34.33 35.20 33.82 34.71 1,273,149 +0.94(+2.78%)
Jun 10, 2009 34.40 34.66 33.26 33.77 1,536,014 -0.04(-0.12%)
Jun 09, 2009 34.34 34.62 33.41 33.81 1,243,264 -0.11(-0.32%)
Jun 08, 2009 33.85 34.12 33.14 33.92 1,085,789 -0.53(-1.54%)
Jun 05, 2009 34.50 34.84 33.50 34.45 1,403,623 +0.58(+1.71%)
Jun 04, 2009 33.13 33.90 32.69 33.87 1,162,058 +1.12(+3.42%)
Jun 03, 2009 33.77 34.29 32.00 32.75 2,076,711 -2.06(-5.92%)
Jun 02, 2009 34.23 34.84 33.91 34.81 1,435,325 +0.27(+0.78%)
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.