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 (%)
Mar 31, 2010 52.97 54.49 52.47 53.63 1,165,050 +0.60(+1.12%)
Mar 30, 2010 53.19 53.35 52.06 53.03 1,111,594 +0.05(+0.09%)
Mar 29, 2010 51.63 53.36 51.56 52.99 723,530 +1.63(+3.18%)
Mar 26, 2010 51.87 52.17 51.02 51.35 824,434 -0.24(-0.47%)
Mar 25, 2010 53.75 54.11 51.51 51.59 900,477 -1.58(-2.97%)
Mar 24, 2010 53.28 54.18 53.17 53.18 936,059 -0.63(-1.17%)
Mar 23, 2010 52.69 53.90 52.68 53.81 672,232 +1.26(+2.39%)
Mar 22, 2010 51.70 52.66 51.26 52.55 707,046 +0.26(+0.50%)
Mar 19, 2010 53.53 53.59 51.31 52.29 1,254,559 -0.96(-1.80%)
Mar 18, 2010 55.19 55.37 52.67 53.25 1,622,088 -2.10(-3.80%)
Mar 17, 2010 56.39 56.78 55.06 55.35 952,214 -0.80(-1.43%)
Mar 16, 2010 55.60 56.98 55.13 56.16 1,480,233 +0.91(+1.65%)
Mar 15, 2010 54.67 55.33 54.48 55.24 1,181,809 -1.13(-2.00%)
Mar 12, 2010 56.22 56.38 55.38 56.37 801,666 +0.33(+0.58%)
Mar 11, 2010 55.48 56.05 55.17 56.05 1,112,608 +0.29(+0.52%)
Mar 10, 2010 54.23 56.04 54.23 55.76 1,143,389 +1.42(+2.61%)
Mar 09, 2010 54.63 55.29 53.84 54.34 1,135,372 -0.67(-1.21%)
Mar 08, 2010 54.86 55.56 54.54 55.01 927,633 +0.21(+0.38%)
Mar 05, 2010 54.28 54.89 54.28 54.80 1,003,787 +0.79(+1.47%)
Mar 04, 2010 54.31 54.98 53.49 54.01 1,201,699 -0.33(-0.62%)
Mar 03, 2010 55.09 55.09 54.16 54.34 867,284 -0.59(-1.07%)
Mar 02, 2010 55.64 56.45 54.72 54.93 1,633,416 -0.39(-0.70%)
Mar 01, 2010 54.23 55.51 53.96 55.32 1,618,278 +1.35(+2.49%)
Feb 26, 2010 52.67 54.04 52.54 53.97 1,126,148 +1.47(+2.80%)
Feb 25, 2010 50.86 52.51 50.22 52.50 964,048 +0.75(+1.45%)
Feb 24, 2010 51.64 52.07 51.05 51.75 992,520 +0.59(+1.15%)
Feb 23, 2010 52.03 52.37 50.79 51.16 1,142,199 -1.17(-2.23%)
Feb 22, 2010 53.53 53.85 52.06 52.33 1,443,800 -1.84(-3.40%)
Feb 19, 2010 53.13 54.50 52.97 54.17 1,596,445 +1.12(+2.11%)
Feb 18, 2010 51.66 53.21 51.22 53.05 1,216,706 +1.56(+3.03%)
Feb 17, 2010 52.52 53.65 50.89 51.49 3,220,973 +0.15(+0.30%)
Feb 16, 2010 51.52 51.78 50.90 51.33 877,947 +0.88(+1.74%)
Feb 12, 2010 49.13 50.46 50.46 50.46 1,139,504 +0.36(+0.72%)
Feb 11, 2010 48.77 50.38 48.55 50.10 964,686 +1.32(+2.70%)
Feb 10, 2010 48.68 49.27 47.71 48.78 871,036 -0.24(-0.50%)
Feb 09, 2010 47.99 49.60 47.99 49.02 2,440,296 +1.99(+4.24%)
Feb 08, 2010 46.01 48.34 46.00 47.03 1,456,295 +1.42(+3.11%)
Feb 05, 2010 45.22 45.63 43.91 45.61 1,419,266 +1.04(+2.33%)
Feb 04, 2010 46.22 46.22 44.13 44.57 1,088,431 -2.21(-4.72%)
Feb 03, 2010 46.76 47.13 46.27 46.78 951,818 -0.20(-0.42%)
Feb 02, 2010 46.32 47.08 45.65 46.98 400,769 +0.88(+1.92%)
Feb 01, 2010 44.84 46.10 44.78 46.10 372,448 +1.71(+3.84%)
Jan 29, 2010 46.93 46.97 44.34 44.39 1,250,143 -2.17(-4.65%)
Jan 28, 2010 47.80 47.81 45.76 46.56 604,798 -0.92(-1.94%)
Jan 27, 2010 48.08 48.79 46.39 47.48 612,976 -0.84(-1.74%)
Jan 26, 2010 48.40 49.34 47.59 48.32 598,242 -0.46(-0.94%)
Jan 25, 2010 48.39 49.22 48.34 48.78 646,421 +0.99(+2.08%)
Jan 22, 2010 48.51 48.80 47.51 47.78 766,203 -0.88(-1.80%)
Jan 21, 2010 49.08 50.00 48.52 48.66 909,219 -0.17(-0.35%)
Jan 20, 2010 48.62 48.99 47.82 48.83 799,436 -0.56(-1.13%)
Jan 19, 2010 49.22 49.50 48.26 49.39 601,116 +0.02(+0.04%)
Jan 15, 2010 50.67 49.37 49.37 49.37 626,638 -1.32(-2.60%)
Jan 14, 2010 49.81 52.46 49.60 50.69 981,971 +0.76(+1.52%)
Jan 13, 2010 48.43 50.02 47.68 49.93 610,061 +1.55(+3.21%)
Jan 12, 2010 48.56 49.31 48.15 48.38 631,692 -0.71(-1.45%)
Jan 11, 2010 49.82 50.52 48.00 49.09 771,326 -0.64(-1.29%)
Jan 08, 2010 48.56 49.73 48.41 49.73 675,540 +0.91(+1.87%)
Jan 07, 2010 49.35 49.70 48.34 48.82 1,011,501 -0.78(-1.58%)
Jan 06, 2010 49.55 49.85 49.37 49.61 1,264,190 -0.07(-0.15%)
Jan 05, 2010 49.63 49.84 48.89 49.68 812,033 -0.09(-0.18%)
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.