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, 2013 66.40 66.56 64.55 64.57 600,756 -2.26(-3.38%)
May 30, 2013 67.29 67.29 66.27 66.83 480,285 -0.49(-0.72%)
May 29, 2013 67.44 68.40 66.90 67.32 652,072 -0.39(-0.57%)
May 28, 2013 67.16 68.35 63.75 67.70 1,175,927 +1.13(+1.70%)
May 24, 2013 65.16 66.73 64.55 66.57 886,014 +0.64(+0.96%)
May 23, 2013 62.98 66.00 62.53 65.93 1,164,645 +2.63(+4.16%)
May 22, 2013 65.03 66.25 63.08 63.30 1,062,355 -1.65(-2.54%)
May 21, 2013 65.82 66.36 64.79 64.95 632,368 -0.90(-1.37%)
May 20, 2013 65.26 66.28 65.07 65.85 1,461,590 +0.82(+1.26%)
May 17, 2013 63.80 65.05 63.73 65.03 1,099,051 +1.68(+2.64%)
May 16, 2013 64.39 64.56 63.29 63.36 975,266 -0.96(-1.49%)
May 15, 2013 64.82 65.33 63.79 64.31 985,579 -0.36(-0.56%)
May 13, 2013 64.63 65.11 64.12 64.67 846,741 -0.13(-0.20%)
May 10, 2013 65.57 65.70 64.00 64.80 1,020,240 -1.11(-1.69%)
May 09, 2013 66.89 67.34 65.62 65.91 830,445 -1.08(-1.60%)
May 08, 2013 66.98 67.58 66.08 66.99 1,110,887 +0.06(+0.10%)
May 07, 2013 68.81 70.39 66.84 66.92 2,222,438 -1.98(-2.88%)
May 06, 2013 67.86 69.15 67.86 68.91 1,043,941 +0.89(+1.31%)
May 03, 2013 66.74 68.22 66.06 68.02 823,648 +1.96(+2.96%)
May 02, 2013 66.25 66.65 65.12 66.06 1,017,240 -0.07(-0.11%)
May 01, 2013 66.64 67.11 65.59 66.13 710,453 -1.10(-1.64%)
Apr 30, 2013 66.66 67.31 66.27 67.24 774,742 +0.45(+0.67%)
Apr 29, 2013 65.34 67.39 63.94 66.79 683,013 +1.81(+2.79%)
Apr 26, 2013 66.08 66.13 64.32 64.98 1,043,575 -1.16(-1.75%)
Apr 25, 2013 66.80 68.27 66.04 66.13 939,957 -0.37(-0.55%)
Apr 24, 2013 65.09 67.17 65.09 66.50 615,760 +1.62(+2.49%)
Apr 23, 2013 65.68 65.68 64.26 64.89 1,017,338 -0.57(-0.87%)
Apr 22, 2013 64.55 65.78 63.47 65.45 561,827 +1.24(+1.93%)
Apr 19, 2013 65.23 65.35 63.31 64.21 837,946 -0.72(-1.10%)
Apr 18, 2013 63.65 65.91 62.63 64.93 1,123,458 +1.28(+2.01%)
Apr 17, 2013 64.03 64.07 61.89 63.65 920,301 -0.76(-1.18%)
Apr 16, 2013 63.45 64.50 62.06 64.42 761,080 +2.06(+3.30%)
Apr 15, 2013 65.90 65.90 62.05 62.36 1,116,069 -4.10(-6.17%)
Apr 12, 2013 66.47 66.78 64.87 66.46 1,005,856 -0.68(-1.01%)
Apr 11, 2013 66.73 67.25 65.95 67.14 592,643 +0.50(+0.74%)
Apr 10, 2013 66.93 67.30 65.98 66.64 787,959 -0.25(-0.37%)
Apr 09, 2013 66.13 67.06 65.12 66.89 776,318 +1.04(+1.58%)
Apr 08, 2013 65.24 66.02 64.71 65.85 657,654 +0.72(+1.10%)
Apr 05, 2013 63.13 65.77 62.87 65.13 886,286 +1.08(+1.68%)
Apr 04, 2013 63.08 64.09 62.52 64.06 958,197 +0.80(+1.26%)
Apr 03, 2013 65.99 66.52 62.87 63.26 1,181,523 -2.46(-3.75%)
Apr 02, 2013 68.03 68.19 65.29 65.72 885,013 -1.87(-2.76%)
Apr 01, 2013 68.02 68.61 67.15 67.59 831,097 -1.73(-2.49%)
Mar 28, 2013 69.60 69.99 69.06 69.31 684,407 -0.28(-0.40%)
Mar 27, 2013 68.97 70.05 68.97 69.59 571,641 -0.31(-0.45%)
Mar 26, 2013 70.24 70.32 69.46 69.90 798,279 +0.10(+0.14%)
Mar 25, 2013 69.72 70.44 69.23 69.80 796,548 +0.07(+0.11%)
Mar 22, 2013 68.94 69.75 68.83 69.73 1,225,692 +1.47(+2.15%)
Mar 21, 2013 68.33 69.04 67.48 68.26 1,155,066 -0.65(-0.95%)
Mar 20, 2013 70.20 70.32 67.99 68.91 1,750,743 -1.73(-2.45%)
Mar 19, 2013 72.00 72.06 70.20 70.64 795,488 -1.18(-1.64%)
Mar 18, 2013 71.10 73.22 70.39 71.81 1,101,514 +0.06(+0.08%)
Mar 15, 2013 70.89 72.80 70.64 71.76 2,216,579 +1.14(+1.61%)
Mar 14, 2013 68.15 70.75 68.09 70.62 1,239,160 +2.60(+3.82%)
Mar 13, 2013 66.26 68.64 66.15 68.02 1,390,137 +1.75(+2.65%)
Mar 12, 2013 65.67 66.64 65.37 66.26 937,426 +0.43(+0.66%)
Mar 11, 2013 64.55 65.89 63.80 65.83 832,091 +0.96(+1.47%)
Mar 08, 2013 62.37 65.00 62.08 64.88 1,272,141 +2.87(+4.62%)
Mar 07, 2013 59.81 62.08 59.72 62.01 774,193 +2.28(+3.81%)
Mar 06, 2013 59.89 60.17 59.40 59.73 917,166 +0.14(+0.23%)
Mar 05, 2013 59.06 59.93 58.95 59.59 911,167 +1.09(+1.87%)
Mar 04, 2013 59.99 60.13 57.99 58.50 1,017,388 -1.65(-2.75%)
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.