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 (%)
Feb 28, 2019 69.27 69.55 67.36 68.18 2,410,325 -0.69(-1.00%)
Feb 27, 2019 69.30 71.08 68.78 68.87 1,448,017 +0.04(+0.06%)
Feb 26, 2019 69.77 70.79 68.75 68.83 1,359,996 -1.06(-1.52%)
Feb 25, 2019 69.96 70.94 69.53 69.89 1,409,928 -0.44(-0.62%)
Feb 22, 2019 70.08 71.31 69.65 70.33 1,658,929 +0.82(+1.17%)
Feb 21, 2019 71.09 72.22 68.15 69.51 3,549,431 -2.94(-4.06%)
Feb 20, 2019 71.16 72.76 70.92 72.45 1,717,647 +1.28(+1.80%)
Feb 19, 2019 71.37 72.14 70.46 71.17 1,270,027 -0.87(-1.21%)
Feb 15, 2019 71.98 72.24 70.34 72.04 1,599,441 +1.06(+1.50%)
Feb 14, 2019 69.86 71.52 69.44 70.98 1,296,267 +0.70(+1.00%)
Feb 13, 2019 69.05 70.93 69.05 70.28 1,134,911 +1.33(+1.93%)
Feb 12, 2019 69.69 70.61 68.60 68.95 981,911 +0.60(+0.87%)
Feb 11, 2019 66.38 68.79 66.14 68.35 1,289,808 +1.56(+2.34%)
Feb 08, 2019 67.79 68.10 66.06 66.79 1,743,737 -0.89(-1.31%)
Feb 07, 2019 70.05 70.05 67.18 67.68 1,594,596 -3.04(-4.29%)
Feb 06, 2019 70.84 71.72 70.38 70.72 805,264 -0.82(-1.15%)
Feb 05, 2019 72.08 72.52 71.28 71.54 650,117 -0.61(-0.84%)
Feb 04, 2019 71.04 72.46 70.57 72.14 1,005,789 +0.10(+0.14%)
Feb 01, 2019 71.89 72.64 70.49 72.04 1,303,256 +0.79(+1.10%)
Jan 31, 2019 72.21 72.92 70.57 71.26 1,499,214 -0.97(-1.35%)
Jan 30, 2019 71.23 72.37 70.42 72.23 1,138,301 +1.27(+1.79%)
Jan 29, 2019 71.43 71.89 70.56 70.96 975,841 +0.30(+0.43%)
Jan 28, 2019 70.35 71.03 69.68 70.66 1,074,394 -0.94(-1.31%)
Jan 25, 2019 69.87 71.98 69.79 71.60 1,393,551 +2.30(+3.32%)
Jan 24, 2019 68.34 69.95 68.03 69.30 890,493 +0.84(+1.23%)
Jan 23, 2019 69.94 70.14 67.58 68.46 1,105,178 -1.03(-1.48%)
Jan 22, 2019 69.76 70.46 68.82 69.49 1,892,795 -1.20(-1.70%)
Jan 18, 2019 70.22 71.22 69.55 70.69 966,816 +1.41(+2.03%)
Jan 17, 2019 69.23 70.04 68.36 69.28 1,343,244 -0.63(-0.91%)
Jan 16, 2019 69.11 70.70 68.29 69.91 1,685,637 +0.57(+0.82%)
Jan 15, 2019 68.81 69.58 68.29 69.34 1,722,461 +1.22(+1.79%)
Jan 14, 2019 65.90 68.75 65.87 68.12 1,769,103 +1.31(+1.97%)
Jan 11, 2019 65.64 66.91 64.83 66.81 1,338,994 +0.17(+0.26%)
Jan 10, 2019 64.26 66.80 62.99 66.64 2,130,225 +1.66(+2.55%)
Jan 09, 2019 64.89 66.02 62.93 64.98 2,070,773 +1.21(+1.90%)
Jan 08, 2019 63.39 64.19 62.88 63.77 1,585,844 +1.01(+1.61%)
Jan 07, 2019 61.73 63.57 60.78 62.76 1,285,346 +1.35(+2.20%)
Jan 04, 2019 59.68 61.41 59.42 61.41 1,807,388 +2.92(+5.00%)
Jan 03, 2019 59.12 59.92 57.80 58.49 1,300,886 -0.82(-1.39%)
Jan 02, 2019 57.10 60.03 56.76 59.31 1,262,392 +1.00(+1.72%)
Dec 31, 2018 58.28 58.98 57.09 58.31 1,039,983 +0.38(+0.65%)
Dec 28, 2018 58.90 59.49 56.63 57.93 1,607,765 -0.69(-1.18%)
Dec 27, 2018 58.40 58.62 55.86 58.62 1,666,894 -0.01(-0.02%)
Dec 26, 2018 54.75 58.71 52.60 58.63 2,127,141 +4.42(+8.15%)
Dec 24, 2018 56.09 56.29 54.16 54.21 979,081 -2.88(-5.04%)
Dec 21, 2018 58.35 59.49 56.77 57.09 2,739,207 -1.43(-2.44%)
Dec 20, 2018 59.26 61.55 58.24 58.52 1,861,442 -1.79(-2.96%)
Dec 19, 2018 61.86 62.72 59.28 60.30 1,749,467 -1.02(-1.67%)
Dec 18, 2018 62.84 63.02 60.54 61.32 1,435,931 -1.49(-2.38%)
Dec 17, 2018 64.50 65.38 62.39 62.82 1,519,791 -2.01(-3.09%)
Dec 14, 2018 66.88 67.34 64.34 64.82 1,520,536 -2.78(-4.11%)
Dec 13, 2018 68.58 69.11 66.76 67.60 1,470,739 -1.26(-1.83%)
Dec 12, 2018 69.51 70.72 68.77 68.86 1,444,623 +0.51(+0.75%)
Dec 11, 2018 69.86 70.21 67.53 68.35 1,294,740 -0.09(-0.14%)
Dec 10, 2018 69.87 70.92 67.36 68.45 1,613,168 -2.70(-3.79%)
Dec 07, 2018 73.53 74.97 70.94 71.14 2,424,759 -0.17(-0.24%)
Dec 06, 2018 73.91 74.45 69.05 71.31 2,901,389 -5.22(-6.82%)
Dec 04, 2018 80.86 81.33 76.22 76.53 1,285,599 -4.25(-5.26%)
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.