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 29, 2019 45.38 46.78 44.96 45.97 1,563,400 -0.22(-0.48%)
Nov 27, 2019 45.39 46.35 44.64 46.19 1,624,000 +0.99(+2.19%)
Nov 26, 2019 47.79 48.11 45.15 45.20 8,221,905 -2.55(-5.34%)
Nov 25, 2019 46.69 48.20 46.16 47.75 1,574,246 +1.06(+2.27%)
Nov 22, 2019 46.81 47.70 46.42 46.69 1,307,800 +0.06(+0.13%)
Nov 21, 2019 46.38 46.83 45.30 46.63 1,742,207 +0.65(+1.41%)
Nov 20, 2019 45.20 46.93 44.57 45.98 1,537,780 +0.79(+1.75%)
Nov 19, 2019 46.14 46.14 44.11 45.19 2,148,598 -1.36(-2.92%)
Nov 18, 2019 46.29 46.84 45.63 46.55 1,967,493 -0.31(-0.66%)
Nov 15, 2019 45.66 47.18 45.44 46.86 1,918,300 +1.69(+3.74%)
Nov 14, 2019 45.90 46.27 44.71 45.17 1,837,558 -0.60(-1.31%)
Nov 13, 2019 44.64 47.32 44.43 45.77 2,212,972 +0.75(+1.67%)
Nov 12, 2019 45.73 46.05 44.57 45.02 2,018,120 -0.52(-1.14%)
Nov 11, 2019 45.68 46.24 45.18 45.54 1,533,764 -1.00(-2.15%)
Nov 08, 2019 45.37 46.57 44.61 46.54 2,066,700 +0.61(+1.33%)
Nov 07, 2019 46.69 47.51 45.51 45.93 2,074,758 +0.00(+0.00%)
Nov 06, 2019 45.91 47.14 44.41 45.93 2,657,145 -0.24(-0.52%)
Nov 05, 2019 47.22 50.16 45.05 46.17 5,696,178 -0.90(-1.91%)
Nov 04, 2019 44.93 48.04 44.76 47.07 4,055,702 +3.09(+7.03%)
Nov 01, 2019 42.73 44.45 42.33 43.98 2,345,000 +1.76(+4.17%)
Oct 31, 2019 42.04 42.55 40.82 42.22 2,073,807 -0.13(-0.31%)
Oct 30, 2019 44.45 45.01 42.25 42.35 1,742,311 -1.85(-4.19%)
Oct 29, 2019 44.12 45.34 43.93 44.20 2,999,559 -0.37(-0.83%)
Oct 28, 2019 46.26 47.15 44.55 44.57 2,022,872 -1.42(-3.09%)
Oct 25, 2019 44.56 46.13 44.02 45.99 1,590,600 +1.23(+2.75%)
Oct 24, 2019 44.80 45.43 44.03 44.76 1,368,258 +0.19(+0.43%)
Oct 23, 2019 43.40 45.05 42.56 44.57 1,282,096 +1.15(+2.65%)
Oct 22, 2019 42.64 43.90 42.01 43.42 1,509,017 +0.87(+2.04%)
Oct 21, 2019 41.30 42.72 40.86 42.55 1,179,662 +1.22(+2.95%)
Oct 18, 2019 42.68 43.44 41.30 41.33 1,572,100 -1.36(-3.19%)
Oct 17, 2019 43.31 43.76 42.35 42.69 1,546,178 -0.69(-1.59%)
Oct 16, 2019 43.46 45.10 43.24 43.38 1,346,865 -0.11(-0.25%)
Oct 15, 2019 44.40 45.07 42.89 43.49 1,696,988 -1.17(-2.62%)
Oct 14, 2019 44.23 44.95 42.78 44.66 1,577,523 -0.66(-1.46%)
Oct 11, 2019 45.44 46.17 44.55 45.32 1,563,800 +0.46(+1.03%)
Oct 10, 2019 43.66 45.12 43.17 44.86 2,360,456 +1.55(+3.58%)
Oct 09, 2019 44.71 44.71 42.83 43.31 1,972,733 -0.62(-1.41%)
Oct 08, 2019 44.54 45.30 43.85 43.93 1,937,244 -1.39(-3.07%)
Oct 07, 2019 46.71 46.80 45.09 45.32 1,278,398 -1.31(-2.81%)
Oct 04, 2019 46.42 47.54 45.65 46.63 1,445,100 -0.15(-0.32%)
Oct 03, 2019 45.12 46.82 44.64 46.78 2,403,310 +1.09(+2.39%)
Oct 02, 2019 45.06 46.69 44.24 45.69 2,373,563 +0.37(+0.82%)
Oct 01, 2019 48.29 48.45 45.20 45.32 1,975,633 -2.62(-5.47%)
Sep 30, 2019 47.86 48.29 47.17 47.94 1,158,268 +0.08(+0.17%)
Sep 27, 2019 45.88 48.22 45.84 47.86 1,312,400 +1.14(+2.44%)
Sep 26, 2019 46.42 47.01 45.96 46.72 1,521,096 -0.17(-0.36%)
Sep 25, 2019 47.72 48.19 46.38 46.89 1,979,342 -1.29(-2.68%)
Sep 24, 2019 50.22 50.31 48.10 48.18 1,894,776 -2.61(-5.14%)
Sep 23, 2019 49.95 51.21 49.55 50.79 1,402,177 +0.08(+0.16%)
Sep 20, 2019 50.97 51.28 50.33 50.71 2,560,100 -0.11(-0.22%)
Sep 19, 2019 51.15 51.52 50.26 50.82 1,622,537 +0.07(+0.14%)
Sep 18, 2019 50.00 50.78 49.27 50.75 1,697,969 -0.09(-0.18%)
Sep 17, 2019 53.35 53.52 50.28 50.84 4,274,010 -2.93(-5.45%)
Sep 16, 2019 52.24 54.36 48.77 53.77 7,417,595 +5.82(+12.14%)
Sep 13, 2019 45.20 48.04 44.95 47.95 3,008,000 +3.64(+8.21%)
Sep 12, 2019 44.16 45.33 43.35 44.31 1,538,080 -1.69(-3.67%)
Sep 11, 2019 45.74 46.45 44.34 46.00 1,628,938 +0.94(+2.09%)
Sep 10, 2019 44.91 46.83 44.79 45.06 2,163,465 +0.24(+0.54%)
Sep 09, 2019 43.00 44.95 43.00 44.82 1,744,330 +2.55(+6.03%)
Sep 06, 2019 42.66 42.66 41.20 42.27 1,665,100 -0.91(-2.11%)
Sep 05, 2019 42.94 44.40 42.77 43.18 2,166,902 +1.00(+2.37%)
Sep 04, 2019 42.27 42.89 41.67 42.18 1,829,258 +1.00(+2.43%)
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.