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, 2016 110.96 111.57 108.29 108.83 1,268,656 -1.47(-1.33%)
May 27, 2016 110.20 110.31 110.31 110.31 905,259 -0.64(-0.58%)
May 26, 2016 112.13 112.73 110.58 110.95 966,482 +0.14(+0.13%)
May 25, 2016 111.37 111.94 109.60 110.81 1,180,447 +0.81(+0.74%)
May 24, 2016 110.75 110.84 109.04 110.00 885,454 +0.23(+0.21%)
May 23, 2016 108.36 110.33 107.69 109.76 675,981 -0.06(-0.06%)
May 20, 2016 108.81 110.20 107.09 109.83 655,827 +1.80(+1.66%)
May 19, 2016 106.90 108.33 105.59 108.03 1,142,318 -0.66(-0.60%)
May 18, 2016 108.45 110.54 107.64 108.69 786,525 -0.20(-0.18%)
May 17, 2016 109.05 110.29 107.70 108.88 954,484 -0.09(-0.09%)
May 16, 2016 108.88 111.36 108.55 108.98 1,098,627 +2.30(+2.16%)
May 13, 2016 107.50 108.38 106.39 106.67 539,165 -1.28(-1.19%)
May 12, 2016 108.55 110.13 106.56 107.95 822,928 +0.83(+0.78%)
May 11, 2016 105.71 108.57 104.78 107.12 901,079 +1.25(+1.18%)
May 10, 2016 103.93 106.02 103.07 105.87 846,296 +2.55(+2.47%)
May 09, 2016 102.45 103.91 99.94 103.31 1,170,572 +0.25(+0.25%)
May 06, 2016 105.66 106.64 102.82 103.06 1,506,623 -3.26(-3.07%)
May 05, 2016 102.50 106.50 99.92 106.33 2,622,223 +7.04(+7.09%)
May 04, 2016 99.08 100.09 96.25 99.28 1,876,273 +0.73(+0.74%)
May 03, 2016 101.11 101.71 97.31 98.55 1,184,372 -4.66(-4.51%)
May 02, 2016 101.71 105.06 100.46 103.21 1,538,806 +1.38(+1.35%)
Apr 29, 2016 103.12 104.62 100.00 101.84 1,220,162 -0.88(-0.86%)
Apr 28, 2016 104.38 106.30 102.44 102.72 853,475 -2.57(-2.44%)
Apr 27, 2016 105.47 108.21 104.03 105.29 1,257,306 +1.22(+1.18%)
Apr 26, 2016 100.62 104.61 100.09 104.06 1,422,938 +4.74(+4.77%)
Apr 25, 2016 101.00 102.40 98.53 99.32 1,024,679 -2.42(-2.38%)
Apr 22, 2016 100.23 102.41 99.95 101.74 1,300,486 +1.83(+1.83%)
Apr 21, 2016 102.67 102.67 99.38 99.91 1,243,500 -2.30(-2.25%)
Apr 20, 2016 100.53 103.26 98.83 102.21 1,146,783 +1.20(+1.18%)
Apr 19, 2016 102.02 103.18 100.72 101.01 1,088,464 +0.27(+0.27%)
Apr 18, 2016 95.50 101.18 94.50 100.74 1,113,955 +2.37(+2.41%)
Apr 15, 2016 100.14 100.14 97.74 98.38 1,007,726 -2.56(-2.54%)
Apr 14, 2016 100.12 101.00 98.81 100.94 845,448 +1.51(+1.51%)
Apr 13, 2016 100.06 100.19 97.72 99.43 1,520,386 -0.68(-0.68%)
Apr 12, 2016 97.55 100.83 95.94 100.12 1,606,429 +3.85(+4.00%)
Apr 11, 2016 95.97 96.58 95.30 96.26 1,079,230 +1.23(+1.30%)
Apr 08, 2016 94.82 95.68 93.82 95.03 866,466 +2.42(+2.62%)
Apr 07, 2016 91.59 92.95 91.30 92.61 857,056 +0.55(+0.60%)
Apr 06, 2016 89.60 92.50 88.61 92.05 823,667 +3.26(+3.68%)
Apr 05, 2016 88.07 89.59 87.18 88.79 877,818 +0.15(+0.17%)
Apr 04, 2016 92.15 92.23 88.44 88.64 854,547 -2.80(-3.06%)
Apr 01, 2016 88.70 92.25 88.41 91.44 1,245,299 +0.46(+0.50%)
Mar 31, 2016 89.89 91.74 89.44 90.98 1,094,961 +0.66(+0.74%)
Mar 30, 2016 92.35 92.67 89.62 90.31 1,342,539 -0.18(-0.20%)
Mar 29, 2016 87.29 90.71 86.98 90.49 825,737 +1.22(+1.36%)
Mar 28, 2016 89.47 90.25 87.62 89.28 1,038,867 -0.16(-0.18%)
Mar 24, 2016 86.34 89.43 89.43 89.43 1,094,927 +1.08(+1.22%)
Mar 23, 2016 89.97 91.63 87.97 88.36 995,455 -2.68(-2.94%)
Mar 22, 2016 89.55 91.42 88.60 91.03 962,381 +0.43(+0.47%)
Mar 21, 2016 92.00 93.04 89.67 90.60 943,964 -1.64(-1.77%)
Mar 18, 2016 92.88 93.60 90.08 92.24 1,833,874 +0.45(+0.49%)
Mar 17, 2016 92.22 92.76 90.80 91.79 1,183,814 +0.83(+0.92%)
Mar 16, 2016 89.79 91.51 88.85 90.96 1,613,003 +1.52(+1.69%)
Mar 15, 2016 86.53 89.48 85.99 89.44 1,032,435 +1.12(+1.27%)
Mar 14, 2016 86.59 88.95 86.48 88.32 889,715 -0.04(-0.04%)
Mar 11, 2016 87.59 89.13 87.20 88.36 1,794,018 +2.60(+3.03%)
Mar 10, 2016 85.91 85.98 83.28 85.76 1,316,519 -0.94(-1.09%)
Mar 09, 2016 87.28 87.42 83.94 86.70 1,415,072 +1.83(+2.16%)
Mar 08, 2016 88.10 88.62 84.45 84.87 1,962,869 -4.42(-4.95%)
Mar 07, 2016 84.63 89.32 84.44 89.29 2,392,919 +4.51(+5.32%)
Mar 04, 2016 83.34 87.26 80.51 84.79 2,433,465 +2.39(+2.91%)
Mar 03, 2016 83.25 85.14 81.71 82.39 1,609,289 -1.66(-1.97%)
Mar 02, 2016 80.15 84.11 79.68 84.05 1,607,116 +3.65(+4.54%)
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.