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 28, 2012 53.44 54.12 53.02 53.59 1,006,299 -0.26(-0.48%)
Sep 27, 2012 53.13 54.01 52.94 53.85 658,076 +0.92(+1.75%)
Sep 26, 2012 53.49 53.59 52.40 52.92 650,275 -0.64(-1.20%)
Sep 25, 2012 55.28 55.31 53.55 53.56 579,036 -1.35(-2.47%)
Sep 24, 2012 55.73 55.82 54.82 54.92 512,540 -1.09(-1.94%)
Sep 21, 2012 57.37 57.52 55.98 56.01 951,378 -0.64(-1.13%)
Sep 20, 2012 55.85 56.81 55.60 56.65 635,287 -0.03(-0.05%)
Sep 19, 2012 57.05 57.14 56.10 56.68 565,261 -0.43(-0.75%)
Sep 18, 2012 57.51 57.84 56.28 57.11 674,147 -0.57(-0.98%)
Sep 17, 2012 57.72 58.50 57.55 57.67 775,617 -0.36(-0.62%)
Sep 14, 2012 56.50 58.05 56.48 58.03 1,539,934 +1.89(+3.36%)
Sep 13, 2012 55.41 56.38 54.48 56.14 1,074,699 +1.00(+1.81%)
Sep 12, 2012 55.07 56.14 54.56 55.15 686,923 -0.25(-0.45%)
Sep 11, 2012 54.72 55.65 54.57 55.39 363,657 +1.03(+1.90%)
Sep 10, 2012 55.26 55.74 54.20 54.36 884,113 -1.26(-2.27%)
Sep 07, 2012 54.31 55.79 54.04 55.62 709,674 +1.62(+3.00%)
Sep 06, 2012 52.37 54.91 52.37 54.00 1,023,829 +2.21(+4.26%)
Sep 05, 2012 52.83 53.08 51.55 51.80 1,106,719 -0.91(-1.72%)
Sep 04, 2012 52.47 52.90 51.62 52.70 758,006 +0.34(+0.65%)
Aug 31, 2012 52.51 52.53 51.10 52.36 590,741 +0.49(+0.94%)
Aug 30, 2012 52.44 52.62 51.75 51.88 518,591 -0.83(-1.58%)
Aug 29, 2012 53.38 53.44 52.44 52.71 575,164 -0.04(-0.07%)
Aug 27, 2012 53.44 53.63 52.60 52.75 633,456 -0.39(-0.74%)
Aug 24, 2012 52.94 53.65 52.64 53.14 820,671 +0.05(+0.10%)
Aug 23, 2012 54.28 54.80 53.04 53.09 629,159 -1.32(-2.42%)
Aug 22, 2012 54.89 55.45 53.87 54.41 874,210 -0.79(-1.43%)
Aug 21, 2012 56.53 56.71 55.05 55.19 959,605 -0.98(-1.74%)
Aug 20, 2012 56.19 56.32 55.90 56.17 764,917 -0.05(-0.08%)
Aug 17, 2012 56.72 56.86 56.05 56.22 611,321 -0.27(-0.49%)
Aug 16, 2012 56.55 56.90 56.09 56.49 709,497 -0.02(-0.03%)
Aug 15, 2012 56.95 57.22 56.19 56.51 538,730 -0.40(-0.71%)
Aug 14, 2012 57.29 57.46 56.03 56.91 843,970 +0.15(+0.26%)
Aug 13, 2012 57.21 57.99 56.30 56.77 1,274,698 -0.51(-0.89%)
Aug 10, 2012 55.13 57.46 54.68 57.28 1,102,347 +1.31(+2.33%)
Aug 09, 2012 54.22 56.47 53.77 55.97 896,199 +1.44(+2.65%)
Aug 08, 2012 54.08 56.08 54.08 54.53 1,046,817 +0.16(+0.29%)
Aug 07, 2012 51.82 54.82 51.73 54.37 1,102,531 +3.11(+6.06%)
Aug 06, 2012 51.02 52.15 50.84 51.27 742,753 +0.57(+1.12%)
Aug 03, 2012 50.69 51.62 48.57 50.70 1,076,905 +1.25(+2.53%)
Aug 02, 2012 50.90 53.06 49.22 49.45 1,596,343 -2.43(-4.68%)
Aug 01, 2012 52.10 52.56 49.59 51.88 1,038,625 +0.09(+0.18%)
Jul 31, 2012 53.13 53.68 51.52 51.79 882,217 -1.57(-2.94%)
Jul 30, 2012 53.10 53.55 52.56 53.36 351,989 +0.18(+0.34%)
Jul 27, 2012 51.38 53.69 50.40 53.18 769,507 +2.33(+4.58%)
Jul 26, 2012 50.26 51.33 49.65 50.85 814,670 +1.56(+3.17%)
Jul 25, 2012 49.86 50.24 48.35 49.29 605,096 -0.28(-0.57%)
Jul 24, 2012 50.99 51.21 48.84 49.57 745,207 -1.27(-2.50%)
Jul 23, 2012 50.43 51.16 49.62 50.84 819,146 -1.27(-2.44%)
Jul 20, 2012 53.63 53.92 51.97 52.11 1,379,672 -2.28(-4.20%)
Jul 19, 2012 53.37 55.11 53.32 54.39 1,529,596 +1.04(+1.95%)
Jul 18, 2012 52.07 53.51 52.07 53.35 1,184,799 +0.97(+1.85%)
Jul 17, 2012 49.09 52.84 48.48 52.38 2,489,949 +3.66(+7.52%)
Jul 16, 2012 47.71 48.79 47.13 48.72 1,028,598 +0.93(+1.95%)
Jul 13, 2012 47.03 48.03 46.83 47.79 629,543 +1.02(+2.19%)
Jul 12, 2012 47.28 47.51 45.71 46.76 1,528,301 -1.60(-3.31%)
Jul 11, 2012 48.27 48.79 47.71 48.36 875,893 +0.35(+0.72%)
Jul 10, 2012 49.03 49.19 47.50 48.02 1,303,742 -0.56(-1.15%)
Jul 09, 2012 49.01 49.22 48.11 48.57 600,181 -0.46(-0.93%)
Jul 06, 2012 49.75 49.87 48.64 49.03 693,339 -1.45(-2.88%)
Jul 05, 2012 50.78 51.43 49.87 50.48 759,125 -0.66(-1.29%)
Jul 03, 2012 50.16 51.38 49.89 51.14 295,727 +1.47(+2.96%)
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.