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, 2018 88.50 90.05 87.12 87.53 1,011,126 -1.83(-2.05%)
May 30, 2018 86.97 90.07 86.81 89.36 1,133,609 +3.66(+4.28%)
May 29, 2018 85.83 87.13 85.12 85.70 1,535,050 -1.05(-1.21%)
May 25, 2018 86.74 86.74 86.74 0 -2.70(-3.02%)
May 24, 2018 88.96 89.91 87.78 89.45 1,445,112 -0.65(-0.72%)
May 23, 2018 92.75 92.75 89.45 90.10 1,742,834 -3.49(-3.73%)
May 22, 2018 93.52 96.17 92.96 93.59 2,725,251 +0.34(+0.36%)
May 21, 2018 93.31 94.10 92.85 93.25 1,288,556 +0.65(+0.70%)
May 18, 2018 93.49 93.80 91.56 92.60 1,110,502 -1.03(-1.10%)
May 17, 2018 93.28 94.28 92.50 93.63 1,499,882 +0.38(+0.40%)
May 16, 2018 92.70 93.54 91.76 93.25 1,042,865 +0.55(+0.59%)
May 15, 2018 91.25 92.84 90.50 92.70 1,598,178 +1.40(+1.54%)
May 14, 2018 92.73 92.78 90.71 91.30 1,550,809 -1.38(-1.48%)
May 11, 2018 92.12 94.21 92.05 92.68 1,955,996 +0.68(+0.74%)
May 10, 2018 91.78 92.78 89.60 92.00 1,822,441 +0.08(+0.09%)
May 09, 2018 95.87 96.40 91.13 91.91 2,715,049 -2.19(-2.33%)
May 08, 2018 91.24 94.18 89.72 94.11 1,636,806 +2.60(+2.84%)
May 07, 2018 92.35 95.43 91.36 91.51 1,234,088 -0.01(-0.01%)
May 04, 2018 90.49 92.10 90.06 91.52 861,189 +0.92(+1.02%)
May 03, 2018 92.29 92.44 89.94 90.60 1,078,008 -2.05(-2.21%)
May 02, 2018 93.65 94.24 91.94 92.65 1,476,885 -1.25(-1.33%)
May 01, 2018 93.92 94.32 92.89 93.90 841,030 -0.71(-0.75%)
Apr 30, 2018 93.90 96.11 93.65 94.60 950,844 +0.34(+0.36%)
Apr 27, 2018 95.23 95.38 94.10 94.27 670,069 -1.52(-1.59%)
Apr 26, 2018 95.81 96.16 95.01 95.79 701,716 +0.43(+0.45%)
Apr 25, 2018 93.82 95.77 93.32 95.36 768,257 +0.75(+0.80%)
Apr 24, 2018 96.30 96.78 93.76 94.60 1,355,450 -1.69(-1.76%)
Apr 23, 2018 94.27 96.44 93.70 96.30 1,097,014 +1.67(+1.77%)
Apr 20, 2018 94.11 95.45 92.70 94.62 1,148,195 +0.16(+0.17%)
Apr 19, 2018 95.07 95.80 93.74 94.46 1,554,074 -0.50(-0.52%)
Apr 18, 2018 91.68 96.28 91.24 94.96 2,241,920 +4.37(+4.83%)
Apr 17, 2018 90.96 91.01 89.91 90.59 1,070,739 -0.38(-0.41%)
Apr 16, 2018 88.96 91.28 88.13 90.96 1,596,958 +2.58(+2.92%)
Apr 13, 2018 88.22 89.02 87.70 88.39 1,848,488 +0.41(+0.47%)
Apr 12, 2018 89.27 89.60 87.72 87.97 891,050 -1.31(-1.46%)
Apr 11, 2018 88.52 89.64 87.60 89.28 1,236,959 +0.76(+0.86%)
Apr 10, 2018 86.49 89.45 85.67 88.52 1,259,445 +3.46(+4.07%)
Apr 09, 2018 85.44 86.70 84.93 85.06 1,550,053 -0.02(-0.02%)
Apr 06, 2018 87.98 88.69 83.98 85.08 2,659,427 -3.28(-3.71%)
Apr 05, 2018 86.53 88.75 86.28 88.36 1,872,899 +2.21(+2.57%)
Apr 04, 2018 84.78 86.22 84.54 86.15 1,162,717 +0.16(+0.19%)
Apr 03, 2018 85.35 86.09 83.38 85.99 1,081,421 +1.52(+1.80%)
Apr 02, 2018 87.65 87.84 82.74 84.47 1,310,417 -3.47(-3.95%)
Mar 29, 2018 87.94 87.94 87.94 0 +0.71(+0.81%)
Mar 28, 2018 89.37 89.58 86.93 87.23 1,595,814 -0.83(-0.94%)
Mar 27, 2018 89.06 89.28 87.72 88.06 921,029 -1.07(-1.20%)
Mar 26, 2018 89.27 89.42 87.90 89.13 1,098,991 +1.47(+1.67%)
Mar 23, 2018 88.75 89.71 87.47 87.66 1,225,257 -0.98(-1.10%)
Mar 22, 2018 87.83 89.36 87.65 88.64 1,416,419 -0.39(-0.44%)
Mar 21, 2018 86.45 89.60 86.35 89.04 889,253 +2.87(+3.33%)
Mar 20, 2018 86.75 87.30 85.72 86.17 1,140,947 -0.03(-0.03%)
Mar 19, 2018 86.02 86.38 84.39 86.20 1,341,853 -0.78(-0.90%)
Mar 16, 2018 86.68 88.11 86.06 86.98 1,741,912 +0.32(+0.37%)
Mar 15, 2018 88.42 89.56 86.25 86.66 1,151,250 -1.32(-1.50%)
Mar 14, 2018 87.27 89.07 86.96 87.97 1,517,462 +0.92(+1.06%)
Mar 13, 2018 90.11 90.18 86.69 87.05 1,410,376 -2.65(-2.96%)
Mar 12, 2018 87.28 89.81 87.11 89.70 2,281,948 +2.34(+2.68%)
Mar 09, 2018 88.91 88.92 86.96 87.36 1,434,905 -0.75(-0.85%)
Mar 08, 2018 87.78 88.28 86.57 88.12 1,184,690 +0.94(+1.08%)
Mar 07, 2018 89.88 86.64 87.17 1,720,814 -0.68(-0.77%)
Mar 06, 2018 91.67 91.78 87.77 87.85 1,324,851 -3.08(-3.39%)
Mar 05, 2018 89.73 91.58 89.73 90.94 1,215,407 +0.79(+0.88%)
Mar 02, 2018 89.23 90.65 88.37 90.15 1,060,755 +0.47(+0.52%)
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.