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 (%)
Jan 31, 2017 126.69 126.88 125.23 126.71 885,657 +0.22(+0.17%)
Jan 30, 2017 129.62 129.62 125.25 126.50 1,057,992 -4.19(-3.21%)
Jan 27, 2017 131.95 132.40 129.42 130.69 717,152 -1.60(-1.21%)
Jan 26, 2017 132.11 133.90 131.50 132.29 1,217,519 +1.16(+0.89%)
Jan 25, 2017 129.41 131.18 128.60 131.13 976,472 +1.52(+1.17%)
Jan 24, 2017 129.85 130.54 128.54 129.61 623,707 +1.05(+0.82%)
Jan 23, 2017 128.61 130.00 127.85 128.56 750,976 -0.75(-0.58%)
Jan 20, 2017 131.36 132.10 128.78 129.31 822,738 -0.52(-0.40%)
Jan 19, 2017 129.53 130.82 128.91 129.83 585,219 +0.19(+0.14%)
Jan 18, 2017 129.17 130.92 128.62 129.65 721,889 -0.56(-0.43%)
Jan 17, 2017 131.65 132.56 128.98 130.21 840,602 -0.67(-0.51%)
Jan 13, 2017 130.88 130.88 130.88 0 +0.76(+0.58%)
Jan 12, 2017 135.10 135.23 129.29 130.12 1,210,644 -3.40(-2.55%)
Jan 11, 2017 133.08 135.09 131.64 133.52 1,330,928 +1.06(+0.80%)
Jan 10, 2017 131.21 132.91 130.50 132.46 1,028,421 +1.86(+1.42%)
Jan 09, 2017 129.73 131.70 129.01 130.60 913,375 -0.61(-0.46%)
Jan 06, 2017 131.54 132.26 130.15 131.21 683,707 -0.09(-0.07%)
Jan 05, 2017 129.80 132.68 129.60 131.31 1,283,742 +1.51(+1.16%)
Jan 04, 2017 129.78 130.59 127.98 129.80 628,806 -0.27(-0.21%)
Jan 03, 2017 128.89 130.95 127.98 130.07 1,277,024 +2.71(+2.13%)
Dec 30, 2016 127.36 127.36 127.36 0 -0.39(-0.31%)
Dec 29, 2016 127.53 128.39 126.61 127.75 393,083 -0.11(-0.09%)
Dec 28, 2016 128.39 128.72 127.04 127.87 472,401 -0.25(-0.20%)
Dec 27, 2016 127.83 128.92 127.40 128.12 416,019 +0.93(+0.73%)
Dec 23, 2016 127.19 127.19 127.19 0 -0.98(-0.77%)
Dec 22, 2016 127.76 129.10 127.28 128.18 415,220 +0.79(+0.62%)
Dec 21, 2016 129.35 127.06 127.39 546,049 -0.21(-0.16%)
Dec 20, 2016 129.80 130.16 127.42 127.59 563,130 -1.35(-1.05%)
Dec 19, 2016 129.01 129.97 128.38 128.94 563,968 +0.08(+0.07%)
Dec 16, 2016 128.86 129.46 127.79 128.86 1,006,232 +0.21(+0.16%)
Dec 15, 2016 128.21 129.82 127.05 128.65 824,298 +0.19(+0.15%)
Dec 14, 2016 131.46 133.52 128.20 128.47 996,869 -4.66(-3.50%)
Dec 13, 2016 133.08 134.46 131.13 133.12 811,917 +1.11(+0.84%)
Dec 12, 2016 137.40 137.72 131.49 132.02 1,076,574 -0.68(-0.51%)
Dec 09, 2016 134.91 135.33 132.12 132.69 779,220 -1.00(-0.75%)
Dec 08, 2016 134.70 136.38 131.45 133.70 998,670 +0.05(+0.04%)
Dec 07, 2016 133.64 134.46 131.86 133.65 1,011,407 -0.60(-0.45%)
Dec 06, 2016 131.03 135.07 130.51 134.25 1,277,625 +2.05(+1.55%)
Dec 05, 2016 131.72 134.71 131.12 132.20 1,288,766 +1.85(+1.42%)
Dec 02, 2016 128.13 131.34 127.86 130.34 962,369 +1.47(+1.14%)
Dec 01, 2016 132.20 132.93 128.56 128.87 1,189,077 -0.35(-0.27%)
Nov 30, 2016 124.33 130.70 124.23 129.22 1,812,608 +13.02(+11.20%)
Nov 29, 2016 112.89 118.77 112.24 116.20 1,718,017 +0.16(+0.14%)
Nov 28, 2016 120.79 121.64 115.72 116.04 1,248,900 -3.92(-3.27%)
Nov 25, 2016 120.51 121.26 118.94 119.96 454,699 -1.60(-1.32%)
Nov 23, 2016 121.56 121.56 121.56 0 -0.04(-0.03%)
Nov 22, 2016 121.27 122.25 119.51 121.60 939,029 +0.55(+0.46%)
Nov 21, 2016 120.84 122.04 119.97 121.04 832,506 +3.28(+2.79%)
Nov 18, 2016 118.30 119.62 116.64 117.76 831,746 -0.12(-0.10%)
Nov 17, 2016 121.79 122.76 117.23 117.89 1,064,148 -2.47(-2.06%)
Nov 16, 2016 120.36 121.84 118.67 120.36 703,792 -0.38(-0.32%)
Nov 15, 2016 119.03 122.29 118.96 120.74 863,366 +3.57(+3.05%)
Nov 14, 2016 116.30 117.38 114.15 117.17 958,905 +0.49(+0.42%)
Nov 11, 2016 116.00 116.97 112.93 116.69 1,265,369 -0.75(-0.64%)
Nov 10, 2016 116.21 119.00 115.08 117.44 1,040,897 -0.29(-0.25%)
Nov 09, 2016 114.12 118.87 112.37 117.73 1,532,518 +4.69(+4.15%)
Nov 08, 2016 113.98 114.62 111.55 113.03 1,288,450 -1.59(-1.39%)
Nov 07, 2016 115.86 115.86 112.71 114.63 1,367,868 +2.14(+1.90%)
Nov 04, 2016 113.58 115.83 111.62 112.49 1,771,625 -1.33(-1.17%)
Nov 03, 2016 116.88 119.82 111.07 113.82 3,776,521 -6.37(-5.30%)
Nov 02, 2016 120.35 121.15 117.07 120.19 1,557,733 -1.84(-1.50%)
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.