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, 2015 105.91 111.32 104.68 110.51 1,345,604 +2.76(+2.56%)
Aug 28, 2015 104.84 110.29 104.84 107.75 1,537,283 +2.62(+2.49%)
Aug 27, 2015 103.60 107.28 102.12 105.13 2,045,062 +4.12(+4.08%)
Aug 26, 2015 101.31 101.86 98.73 101.01 1,466,783 +1.82(+1.83%)
Aug 25, 2015 101.90 102.30 99.18 99.19 1,701,556 +0.26(+0.26%)
Aug 24, 2015 100.02 105.06 97.97 98.93 2,333,762 -7.57(-7.11%)
Aug 21, 2015 109.57 109.99 106.50 106.50 1,258,853 -3.22(-2.93%)
Aug 20, 2015 112.28 112.91 108.94 109.72 1,509,902 -2.67(-2.38%)
Aug 19, 2015 116.21 116.29 111.26 112.39 1,385,982 -4.90(-4.18%)
Aug 18, 2015 115.19 117.35 114.40 117.29 894,142 +2.01(+1.74%)
Aug 17, 2015 115.60 116.31 114.30 115.28 914,780 -1.06(-0.91%)
Aug 14, 2015 115.54 116.88 114.25 116.34 1,115,343 +0.99(+0.86%)
Aug 13, 2015 117.50 118.15 114.34 115.35 1,649,376 -3.45(-2.90%)
Aug 12, 2015 114.73 118.87 113.84 118.80 2,056,813 +4.23(+3.69%)
Aug 11, 2015 111.76 114.73 111.76 114.57 1,516,194 -0.31(-0.27%)
Aug 10, 2015 111.53 115.45 111.50 114.88 1,336,030 +3.97(+3.58%)
Aug 07, 2015 112.15 114.35 110.45 110.91 1,342,092 -1.94(-1.72%)
Aug 06, 2015 107.27 113.58 106.50 112.85 2,004,242 +4.73(+4.37%)
Aug 05, 2015 105.75 112.21 105.50 108.12 2,742,463 +3.78(+3.62%)
Aug 04, 2015 103.36 106.23 102.71 104.34 1,551,468 +1.94(+1.89%)
Aug 03, 2015 103.08 104.37 101.30 102.40 1,056,326 -1.72(-1.65%)
Jul 31, 2015 105.26 106.19 103.89 104.12 862,533 -1.65(-1.56%)
Jul 30, 2015 105.10 107.23 104.43 105.77 938,406 -0.03(-0.03%)
Jul 29, 2015 101.99 106.03 101.26 105.80 1,311,119 +3.41(+3.33%)
Jul 28, 2015 100.34 103.80 98.93 102.39 1,289,601 +2.44(+2.44%)
Jul 27, 2015 101.45 102.15 99.58 99.95 1,251,027 -3.25(-3.15%)
Jul 24, 2015 105.00 105.14 102.00 103.20 1,015,794 -1.92(-1.83%)
Jul 23, 2015 103.95 105.77 103.00 105.12 1,021,070 +1.50(+1.45%)
Jul 22, 2015 102.62 103.91 101.86 103.62 1,628,531 +0.46(+0.45%)
Jul 21, 2015 102.47 104.90 101.83 103.16 1,047,691 +1.59(+1.57%)
Jul 20, 2015 103.29 103.29 101.42 101.57 1,026,797 -1.98(-1.91%)
Jul 17, 2015 105.49 105.49 103.24 103.55 1,205,806 -1.94(-1.84%)
Jul 16, 2015 106.60 107.11 105.09 105.49 870,778 -0.57(-0.54%)
Jul 15, 2015 108.24 109.20 105.02 106.06 1,155,617 -2.95(-2.71%)
Jul 14, 2015 105.69 109.40 105.69 109.01 1,226,733 +2.70(+2.54%)
Jul 13, 2015 105.17 106.40 104.17 106.31 989,136 +1.03(+0.98%)
Jul 10, 2015 106.54 107.59 105.16 105.28 997,838 -0.38(-0.36%)
Jul 09, 2015 106.03 106.54 104.69 105.66 873,940 +1.97(+1.90%)
Jul 08, 2015 105.92 107.53 103.64 103.69 1,902,222 -3.08(-2.88%)
Jul 07, 2015 105.18 107.30 103.34 106.77 1,526,669 +1.18(+1.12%)
Jul 06, 2015 105.66 107.74 104.88 105.59 1,551,592 -1.80(-1.68%)
Jul 02, 2015 108.54 107.39 107.39 107.39 1,013,900 -0.61(-0.56%)
Jul 01, 2015 110.59 111.27 107.21 108.00 1,400,880 -2.31(-2.09%)
Jun 30, 2015 110.50 110.69 108.59 110.31 1,159,842 +1.09(+1.00%)
Jun 29, 2015 111.38 112.25 109.08 109.22 997,638 -3.50(-3.11%)
Jun 26, 2015 115.39 115.60 112.62 112.72 2,039,468 -3.04(-2.63%)
Jun 25, 2015 116.75 117.49 115.45 115.76 699,553 -1.04(-0.89%)
Jun 24, 2015 117.36 118.80 116.47 116.80 508,276 -0.93(-0.79%)
Jun 23, 2015 117.45 118.32 116.99 117.73 648,334 +0.24(+0.20%)
Jun 22, 2015 117.57 118.30 116.05 117.49 1,027,497 +0.27(+0.23%)
Jun 19, 2015 118.57 119.07 116.37 117.22 1,331,795 -1.91(-1.60%)
Jun 18, 2015 120.86 121.11 118.98 119.13 882,265 -0.76(-0.63%)
Jun 17, 2015 121.61 122.12 118.37 119.89 982,301 -1.01(-0.84%)
Jun 16, 2015 118.61 121.25 118.61 120.90 726,144 +2.01(+1.69%)
Jun 15, 2015 117.26 119.53 116.95 118.89 800,007 +0.68(+0.58%)
Jun 12, 2015 119.30 119.62 117.90 118.21 712,849 -1.65(-1.38%)
Jun 11, 2015 121.47 121.95 119.56 119.86 848,605 -1.44(-1.19%)
Jun 10, 2015 120.38 121.68 119.44 121.30 1,293,145 +2.44(+2.05%)
Jun 09, 2015 118.13 120.23 117.82 118.86 1,252,559 +2.16(+1.85%)
Jun 08, 2015 116.37 117.65 115.71 116.70 1,040,855 -0.28(-0.24%)
Jun 05, 2015 114.12 118.56 113.77 116.98 1,131,542 +2.19(+1.91%)
Jun 04, 2015 113.97 115.47 113.63 114.79 995,495 -1.45(-1.25%)
Jun 03, 2015 116.25 118.16 115.69 116.24 596,871 -0.20(-0.17%)
Jun 02, 2015 115.62 117.66 114.59 116.44 659,586 +1.33(+1.16%)
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.