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 (%)
Nov 30, 2018 78.24 78.57 76.95 77.54 1,373,145 -1.53(-1.94%)
Nov 29, 2018 77.57 80.35 77.44 79.07 904,086 +1.40(+1.80%)
Nov 28, 2018 77.32 77.95 75.55 77.67 943,808 +0.66(+0.86%)
Nov 27, 2018 77.11 78.04 75.97 77.01 1,221,421 -0.19(-0.24%)
Nov 26, 2018 76.71 77.56 75.98 77.19 1,483,547 +1.58(+2.09%)
Nov 23, 2018 76.60 76.87 74.93 75.62 964,913 -3.70(-4.66%)
Nov 21, 2018 79.31 79.31 79.31 0 +0.68(+0.87%)
Nov 20, 2018 81.94 82.42 78.10 78.63 2,090,333 -4.62(-5.55%)
Nov 19, 2018 78.27 84.91 77.72 83.26 4,213,187 -0.69(-0.82%)
Nov 16, 2018 84.47 85.92 82.98 83.95 1,148,358 -0.13(-0.16%)
Nov 15, 2018 81.24 84.85 81.03 84.08 1,141,443 +2.20(+2.69%)
Nov 14, 2018 82.23 83.19 80.81 81.88 1,499,962 +2.07(+2.60%)
Nov 13, 2018 81.16 83.09 79.63 79.81 1,614,424 -1.54(-1.89%)
Nov 12, 2018 86.09 86.09 81.01 81.34 1,569,267 -3.90(-4.57%)
Nov 09, 2018 84.02 86.12 82.75 85.24 1,752,755 -0.27(-0.32%)
Nov 08, 2018 88.40 90.24 85.10 85.52 2,596,915 -2.44(-2.77%)
Nov 07, 2018 85.05 89.31 83.16 87.95 4,291,886 +9.48(+12.07%)
Nov 06, 2018 78.82 79.27 77.82 78.47 1,793,497 -0.25(-0.31%)
Nov 05, 2018 78.34 79.06 77.17 78.72 1,843,289 +2.52(+3.31%)
Nov 02, 2018 76.84 77.22 75.49 76.20 1,880,858 -0.12(-0.16%)
Nov 01, 2018 75.37 77.37 75.05 76.32 2,716,017 +1.32(+1.76%)
Oct 31, 2018 75.45 76.45 74.31 75.00 3,283,115 +0.44(+0.59%)
Oct 30, 2018 74.01 75.36 73.44 74.56 2,248,363 +0.45(+0.61%)
Oct 29, 2018 77.45 78.47 73.27 74.10 2,342,899 -3.22(-4.16%)
Oct 26, 2018 77.23 78.33 75.41 77.32 953,938 -0.85(-1.09%)
Oct 25, 2018 78.95 79.41 77.37 78.17 1,313,672 +0.06(+0.07%)
Oct 24, 2018 82.41 82.63 78.01 78.12 1,287,967 -3.52(-4.31%)
Oct 23, 2018 82.89 83.33 80.34 81.64 1,187,137 -3.13(-3.70%)
Oct 22, 2018 86.38 86.41 84.56 84.77 924,566 -1.73(-2.00%)
Oct 19, 2018 86.02 88.24 86.02 86.50 998,335 +0.72(+0.84%)
Oct 18, 2018 86.10 87.46 84.67 85.78 1,378,877 -1.28(-1.47%)
Oct 17, 2018 87.75 88.59 86.10 87.06 1,328,583 -0.93(-1.06%)
Oct 16, 2018 88.03 88.48 86.49 88.00 1,336,429 +0.40(+0.45%)
Oct 15, 2018 88.26 89.18 86.47 87.60 1,548,166 -0.20(-0.23%)
Oct 12, 2018 90.58 91.32 85.53 87.80 2,014,047 -1.44(-1.62%)
Oct 11, 2018 90.61 91.08 88.53 89.24 1,842,619 -2.38(-2.60%)
Oct 10, 2018 94.98 95.25 91.38 91.62 1,692,980 -3.17(-3.35%)
Oct 09, 2018 93.77 95.50 93.40 94.79 1,595,900 +1.12(+1.20%)
Oct 08, 2018 92.59 94.52 90.67 93.67 1,601,969 +0.07(+0.07%)
Oct 05, 2018 92.73 93.93 91.56 93.60 1,828,938 +1.00(+1.08%)
Oct 04, 2018 92.50 93.68 91.99 92.60 1,064,625 -0.38(-0.41%)
Oct 03, 2018 90.94 93.07 90.67 92.98 1,203,224 +2.16(+2.38%)
Oct 02, 2018 90.33 90.88 89.62 90.82 932,207 +0.74(+0.82%)
Oct 01, 2018 87.85 91.30 87.63 90.08 1,381,074 +2.37(+2.70%)
Sep 28, 2018 88.05 89.60 87.69 87.71 1,208,237 -0.97(-1.10%)
Sep 27, 2018 88.45 89.41 87.46 88.69 1,645,212 +0.80(+0.91%)
Sep 26, 2018 88.23 89.26 87.66 87.88 916,090 -1.34(-1.50%)
Sep 25, 2018 89.71 90.23 89.06 89.22 1,164,327 -0.08(-0.08%)
Sep 24, 2018 88.71 89.68 87.62 89.30 1,187,813 +2.15(+2.47%)
Sep 21, 2018 85.74 87.37 85.09 87.15 1,688,332 +1.79(+2.10%)
Sep 20, 2018 87.95 88.39 85.16 85.35 2,204,996 -2.29(-2.62%)
Sep 19, 2018 85.47 88.00 85.29 87.65 1,298,459 +2.30(+2.70%)
Sep 18, 2018 86.83 87.30 84.67 85.35 1,383,587 -0.71(-0.82%)
Sep 17, 2018 86.96 87.64 85.64 86.05 830,067 -0.48(-0.56%)
Sep 14, 2018 84.45 87.01 84.45 86.53 1,406,378 +2.19(+2.60%)
Sep 13, 2018 83.96 84.81 83.10 84.34 1,158,299 +0.19(+0.22%)
Sep 12, 2018 82.36 84.83 82.33 84.16 2,058,077 +2.97(+3.66%)
Sep 11, 2018 79.62 82.03 79.62 81.18 1,380,363 +1.40(+1.75%)
Sep 10, 2018 79.22 81.34 79.22 79.79 1,097,249 +0.90(+1.14%)
Sep 07, 2018 79.43 79.74 78.20 78.89 1,509,581 -1.77(-2.20%)
Sep 06, 2018 80.88 81.83 80.28 80.66 1,851,894 -0.62(-0.77%)
Sep 05, 2018 78.61 81.65 77.56 81.29 1,473,865 +1.89(+2.38%)
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.