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 (%)
Sep 30, 2009 38.58 39.87 38.45 39.08 1,398,076 +0.56(+1.45%)
Sep 29, 2009 37.75 38.60 37.60 38.52 1,013,565 +0.64(+1.69%)
Sep 28, 2009 37.09 38.03 36.76 37.88 681,240 +0.88(+2.39%)
Sep 25, 2009 37.00 37.46 36.82 37.00 822,991 -0.18(-0.49%)
Sep 24, 2009 37.65 37.87 36.84 37.18 926,269 -0.50(-1.32%)
Sep 23, 2009 38.18 38.53 37.48 37.67 937,307 -0.55(-1.44%)
Sep 22, 2009 38.42 38.73 37.93 38.22 905,199 +0.44(+1.17%)
Sep 21, 2009 37.67 38.02 36.91 37.78 979,150 -0.51(-1.34%)
Sep 18, 2009 38.93 40.06 37.81 38.29 1,395,970 -0.44(-1.14%)
Sep 17, 2009 38.63 39.43 38.38 38.74 1,201,119 +0.54(+1.40%)
Sep 16, 2009 37.68 39.10 37.46 38.20 1,348,687 +0.76(+2.04%)
Sep 15, 2009 36.78 38.10 36.78 37.44 1,032,634 +0.70(+1.92%)
Sep 14, 2009 35.68 36.75 35.51 36.73 745,704 +0.62(+1.72%)
Sep 11, 2009 36.88 37.24 35.89 36.11 969,055 -0.50(-1.36%)
Sep 10, 2009 35.41 36.66 35.16 36.61 838,069 +1.27(+3.60%)
Sep 09, 2009 35.14 35.76 34.51 35.34 1,074,099 +0.32(+0.93%)
Sep 08, 2009 34.61 35.09 34.51 35.01 1,017,694 +1.11(+3.27%)
Sep 04, 2009 33.17 34.04 33.07 33.90 931,850 +0.59(+1.76%)
Sep 03, 2009 33.57 33.83 33.04 33.32 877,776 -0.08(-0.24%)
Sep 02, 2009 34.19 34.56 33.39 33.40 953,349 -0.79(-2.32%)
Sep 01, 2009 35.15 35.46 34.07 34.19 979,623 -1.03(-2.92%)
Aug 31, 2009 35.65 35.65 34.87 35.22 672,343 -0.97(-2.69%)
Aug 28, 2009 36.34 36.54 35.75 36.19 673,910 +0.16(+0.45%)
Aug 27, 2009 35.34 36.19 35.09 36.03 801,172 +0.19(+0.53%)
Aug 26, 2009 35.29 35.90 35.06 35.84 1,107,866 +0.31(+0.86%)
Aug 25, 2009 36.82 37.03 35.34 35.53 777,051 -0.91(-2.50%)
Aug 24, 2009 36.55 36.92 36.08 36.45 2,079,394 -0.07(-0.20%)
Aug 21, 2009 36.06 36.73 35.81 36.52 591,941 +0.98(+2.77%)
Aug 20, 2009 35.76 35.98 35.28 35.53 489,086 +0.06(+0.18%)
Aug 19, 2009 33.88 35.66 33.88 35.47 820,562 +0.87(+2.50%)
Aug 18, 2009 34.11 34.78 33.76 34.61 676,032 +0.69(+2.02%)
Aug 17, 2009 33.98 34.48 33.65 33.92 1,036,568 -0.76(-2.19%)
Aug 14, 2009 35.22 35.48 34.28 34.68 927,561 -0.67(-1.89%)
Aug 13, 2009 35.35 35.47 34.21 35.34 1,198,603 +0.33(+0.95%)
Aug 12, 2009 34.65 35.31 34.38 35.01 888,270 +0.47(+1.36%)
Aug 11, 2009 35.52 35.80 34.54 34.54 1,029,468 -1.34(-3.72%)
Aug 10, 2009 33.88 35.99 33.88 35.88 1,637,787 +1.65(+4.82%)
Aug 07, 2009 33.26 34.77 33.26 34.23 886,711 +0.77(+2.29%)
Aug 06, 2009 33.69 33.95 33.26 33.46 1,390,296 -0.51(-1.51%)
Aug 05, 2009 33.79 34.61 33.56 33.97 2,066,376 +0.32(+0.97%)
Aug 04, 2009 32.60 33.73 32.60 33.65 1,342,268 -0.08(-0.24%)
Aug 03, 2009 32.69 34.01 32.69 33.73 1,282,741 +1.45(+4.50%)
Jul 31, 2009 31.63 32.48 31.50 32.28 1,381,604 +0.43(+1.36%)
Jul 30, 2009 31.39 32.60 31.23 31.84 1,333,190 +0.79(+2.56%)
Jul 29, 2009 30.89 31.25 30.55 31.05 1,068,492 -0.35(-1.12%)
Jul 28, 2009 31.00 31.75 30.25 31.40 1,726,011 -0.71(-2.22%)
Jul 27, 2009 31.79 32.32 31.47 32.12 1,522,225 +0.27(+0.85%)
Jul 24, 2009 31.42 31.93 31.02 31.84 537 +0.17(+0.54%)
Jul 23, 2009 30.22 31.93 30.22 31.67 2,035,913 +1.46(+4.84%)
Jul 22, 2009 29.31 30.40 28.97 30.21 1,846,210 +0.43(+1.45%)
Jul 21, 2009 29.83 30.18 29.01 29.78 1,271,430 +0.30(+1.01%)
Jul 20, 2009 28.94 29.62 28.58 29.48 1,431,959 +1.15(+4.08%)
Jul 17, 2009 28.06 28.58 27.81 28.33 1,252,844 +0.37(+1.32%)
Jul 16, 2009 26.71 28.12 26.60 27.96 1,215,302 +0.97(+3.61%)
Jul 15, 2009 26.77 27.22 26.59 26.98 1,374,822 +0.68(+2.57%)
Jul 14, 2009 25.85 26.45 25.50 26.31 1,407,746 +0.73(+2.86%)
Jul 13, 2009 24.75 25.71 24.67 25.57 2,560,457 +1.40(+5.78%)
Jul 10, 2009 23.56 24.47 23.18 24.18 1,093,547 +0.15(+0.64%)
Jul 09, 2009 23.54 24.41 23.37 24.02 1,030,257 +0.85(+3.66%)
Jul 08, 2009 23.42 23.90 22.61 23.18 1,210,234 -0.22(-0.93%)
Jul 07, 2009 24.35 24.58 23.37 23.39 1,551,952 -1.13(-4.60%)
Jul 06, 2009 24.43 24.57 23.77 24.52 1,206,680 -0.61(-2.44%)
Jul 02, 2009 25.71 25.83 25.10 25.13 807,947 -1.26(-4.78%)
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.