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 (%)
May 31, 2007 37.89 37.97 37.56 37.92 1,017,719 +0.24(+0.65%)
May 30, 2007 37.09 37.67 36.73 37.67 818,520 +0.69(+1.85%)
May 29, 2007 36.75 37.11 36.68 36.99 685,112 +0.24(+0.66%)
May 25, 2007 36.76 36.99 36.57 36.74 429,213 +0.34(+0.94%)
May 24, 2007 36.83 37.31 36.30 36.40 1,090,215 -0.51(-1.39%)
May 23, 2007 36.95 37.23 36.82 36.91 657,233 +0.07(+0.20%)
May 22, 2007 36.90 37.19 36.78 36.84 563,325 -0.01(-0.02%)
May 21, 2007 36.61 37.11 36.57 36.85 644,152 +0.20(+0.54%)
May 18, 2007 35.65 36.88 35.65 36.65 925,628 +0.52(+1.45%)
May 17, 2007 35.30 36.43 35.30 36.13 1,045,397 +0.69(+1.96%)
May 16, 2007 35.07 35.55 34.85 35.44 696,252 +0.42(+1.21%)
May 15, 2007 35.62 35.71 34.96 35.01 677,075 -0.61(-1.72%)
May 14, 2007 35.45 35.80 35.25 35.62 722,635 +0.25(+0.71%)
May 11, 2007 34.98 35.60 34.92 35.37 578,861 +0.48(+1.37%)
May 10, 2007 35.52 35.53 34.61 34.89 930,258 -0.76(-2.13%)
May 09, 2007 36.17 36.05 34.97 35.65 1,175,681 -0.78(-2.15%)
May 08, 2007 36.58 36.58 35.85 36.44 536,627 -0.25(-0.69%)
May 07, 2007 36.52 36.81 36.38 36.69 469,396 +0.17(+0.47%)
May 04, 2007 36.54 36.76 36.39 36.52 582,519 +0.02(+0.05%)
May 03, 2007 36.40 36.50 36.05 36.50 462,729 +0.10(+0.27%)
May 02, 2007 36.15 36.49 36.01 36.40 560,128 +0.34(+0.95%)
May 01, 2007 35.81 36.17 35.62 36.06 731,711 +0.51(+1.45%)
Apr 30, 2007 35.83 36.36 35.54 35.54 851,197 -0.35(-0.98%)
Apr 27, 2007 35.91 36.18 35.75 35.90 693,148 -0.17(-0.48%)
Apr 26, 2007 36.08 36.20 35.77 36.07 970,746 -0.08(-0.22%)
Apr 25, 2007 35.14 36.27 35.04 36.15 1,556,675 +1.26(+3.62%)
Apr 24, 2007 34.35 34.88 34.29 34.88 897,446 +0.65(+1.90%)
Apr 23, 2007 34.21 34.32 34.01 34.24 810,739 -0.07(-0.21%)
Apr 20, 2007 34.15 34.33 34.04 34.31 742,588 +0.35(+1.04%)
Apr 19, 2007 34.05 34.06 33.78 33.96 791,040 -0.26(-0.76%)
Apr 18, 2007 33.61 34.37 33.61 34.22 657,484 -0.14(-0.42%)
Apr 17, 2007 34.42 34.57 34.13 34.36 654,461 +0.00(+0.00%)
Apr 16, 2007 34.19 34.42 33.96 34.36 502,042 +0.19(+0.55%)
Apr 13, 2007 34.43 34.45 33.96 34.17 1,182,193 -0.11(-0.32%)
Apr 12, 2007 34.00 34.33 33.92 34.28 950,100 +0.35(+1.04%)
Apr 11, 2007 33.87 34.01 33.69 33.93 1,229,186 +0.18(+0.53%)
Apr 10, 2007 33.59 33.96 33.46 33.75 1,156,171 +0.27(+0.81%)
Apr 09, 2007 33.63 33.83 33.38 33.48 732,028 -0.13(-0.38%)
Apr 05, 2007 33.66 33.83 33.60 33.60 623,534 +0.00(+0.00%)
Apr 04, 2007 33.60 33.80 33.37 33.60 722,967 -0.06(-0.19%)
Apr 03, 2007 33.78 33.89 33.48 33.67 599,087 -0.12(-0.35%)
Apr 02, 2007 33.42 33.78 33.40 33.78 430,765 +0.39(+1.16%)
Mar 30, 2007 33.71 33.78 33.26 33.40 714,432 -0.32(-0.94%)
Mar 29, 2007 33.86 33.91 33.49 33.71 463,130 +0.06(+0.19%)
Mar 28, 2007 33.65 33.83 33.41 33.65 636,171 +0.18(+0.54%)
Mar 27, 2007 33.27 33.59 33.16 33.47 877,493 +0.05(+0.13%)
Mar 26, 2007 33.02 33.43 32.85 33.42 772,850 +0.59(+1.79%)
Mar 23, 2007 32.94 33.08 32.63 32.84 549,375 -0.01(-0.03%)
Mar 22, 2007 32.40 33.05 32.34 32.85 1,037,783 +0.59(+1.82%)
Mar 21, 2007 32.23 32.32 31.80 32.26 924,937 +0.19(+0.59%)
Mar 20, 2007 31.71 32.08 31.59 32.07 484,084 +0.27(+0.85%)
Mar 19, 2007 31.53 31.80 31.38 31.80 550,262 +0.65(+2.09%)
Mar 16, 2007 31.57 31.62 31.09 31.15 659,006 -0.35(-1.12%)
Mar 15, 2007 31.37 31.64 31.27 31.50 483,086 -0.02(-0.06%)
Mar 14, 2007 31.12 31.53 30.92 31.52 641,824 +0.33(+1.07%)
Mar 13, 2007 31.55 31.89 31.07 31.19 514,790 -0.36(-1.14%)
Mar 12, 2007 31.35 31.77 31.23 31.55 830,049 -0.19(-0.60%)
Mar 09, 2007 31.85 31.93 31.35 31.74 1,063,279 -0.02(-0.06%)
Mar 08, 2007 31.64 31.92 31.29 31.75 1,016,500 +0.30(+0.95%)
Mar 07, 2007 31.12 31.84 31.02 31.46 737,599 +0.33(+1.07%)
Mar 06, 2007 31.02 31.18 30.83 31.12 1,054,300 +0.34(+1.11%)
Mar 05, 2007 30.97 31.25 30.73 30.78 1,049,200 -0.40(-1.27%)
Mar 02, 2007 31.74 31.80 31.10 31.18 781,829 -0.40(-1.26%)
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.