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 29, 2015 106.31 107.94 105.94 107.53 1,203,447 +1.07(+1.01%)
May 28, 2015 108.41 108.58 104.96 106.46 1,325,262 -2.43(-2.23%)
May 27, 2015 108.53 109.55 107.27 108.89 1,040,556 +0.50(+0.46%)
May 26, 2015 108.52 110.01 107.71 108.39 938,723 -1.78(-1.61%)
May 22, 2015 110.46 110.16 110.16 110.16 1,002,242 -1.29(-1.16%)
May 21, 2015 109.06 112.09 108.27 111.46 1,394,633 +3.18(+2.94%)
May 20, 2015 103.36 108.69 103.26 108.27 5,109,094 +1.44(+1.35%)
May 19, 2015 106.92 107.84 106.02 106.83 1,201,848 -1.55(-1.43%)
May 18, 2015 106.92 108.48 105.97 108.39 820,941 +1.34(+1.25%)
May 15, 2015 106.15 107.70 105.24 107.05 878,200 +0.16(+0.15%)
May 14, 2015 109.32 109.82 106.76 106.89 812,852 -1.97(-1.81%)
May 13, 2015 110.92 111.39 107.48 108.85 1,074,012 -0.77(-0.70%)
May 12, 2015 107.83 110.06 107.80 109.62 1,114,612 +2.04(+1.89%)
May 11, 2015 111.20 111.24 107.16 107.59 1,207,591 -2.52(-2.29%)
May 08, 2015 111.48 112.06 107.84 110.11 1,267,676 -0.09(-0.08%)
May 07, 2015 111.46 111.85 109.32 110.20 1,592,262 -1.16(-1.04%)
May 06, 2015 112.51 113.08 109.94 111.36 1,726,467 +0.53(+0.48%)
May 05, 2015 122.88 122.88 110.17 110.83 2,800,994 -3.67(-3.21%)
May 04, 2015 114.64 116.14 112.62 114.50 1,450,336 +0.35(+0.31%)
May 01, 2015 115.29 116.17 113.16 114.15 1,091,577 -1.50(-1.29%)
Apr 30, 2015 117.90 118.61 114.54 115.65 962,909 -1.67(-1.43%)
Apr 29, 2015 113.73 118.33 113.44 117.32 1,309,698 +3.12(+2.74%)
Apr 28, 2015 112.19 114.38 111.96 114.20 1,084,711 +2.31(+2.07%)
Apr 27, 2015 113.90 114.25 111.34 111.88 785,800 -1.08(-0.96%)
Apr 24, 2015 114.44 114.74 111.94 112.96 969,596 -2.03(-1.76%)
Apr 23, 2015 115.58 117.01 114.79 114.99 1,088,530 +0.50(+0.44%)
Apr 22, 2015 116.31 116.63 113.95 114.49 1,481,440 -1.01(-0.88%)
Apr 21, 2015 118.00 118.85 114.53 115.50 1,410,629 -2.59(-2.20%)
Apr 20, 2015 119.04 121.24 118.01 118.09 899,328 -1.09(-0.91%)
Apr 17, 2015 118.20 120.26 117.41 119.18 1,404,661 -0.46(-0.38%)
Apr 16, 2015 119.60 122.32 118.56 119.64 1,269,047 -0.70(-0.58%)
Apr 15, 2015 118.06 120.83 117.11 120.33 1,306,738 +2.26(+1.91%)
Apr 14, 2015 116.51 118.91 115.83 118.08 902,210 +2.72(+2.35%)
Apr 13, 2015 116.27 116.75 114.35 115.36 799,197 -0.86(-0.74%)
Apr 10, 2015 117.40 117.70 114.76 116.22 1,132,587 -0.75(-0.64%)
Apr 09, 2015 114.09 117.57 113.72 116.97 1,193,935 +3.44(+3.03%)
Apr 08, 2015 116.00 116.84 112.95 113.53 1,981,982 -1.91(-1.65%)
Apr 07, 2015 114.11 117.26 113.97 115.44 1,996,198 +0.89(+0.78%)
Apr 06, 2015 111.37 116.08 110.82 114.54 2,516,681 +4.24(+3.84%)
Apr 02, 2015 107.39 110.30 110.30 110.30 1,917,175 +1.99(+1.84%)
Apr 01, 2015 108.04 111.42 107.36 108.31 1,483,562 +1.32(+1.23%)
Mar 31, 2015 105.92 108.23 105.75 106.99 998,022 -0.40(-0.37%)
Mar 30, 2015 105.83 108.10 105.52 107.39 1,821,899 +2.81(+2.68%)
Mar 27, 2015 104.62 105.30 103.38 104.59 959,733 -1.00(-0.95%)
Mar 26, 2015 105.26 107.75 105.13 105.59 1,252,082 +1.86(+1.79%)
Mar 25, 2015 102.99 104.80 102.09 103.73 980,347 +1.56(+1.53%)
Mar 24, 2015 101.03 102.61 100.41 102.17 771,390 +1.10(+1.09%)
Mar 23, 2015 103.00 104.25 100.72 101.07 925,300 -1.77(-1.72%)
Mar 20, 2015 101.15 103.67 101.09 102.84 1,876,196 +3.15(+3.16%)
Mar 19, 2015 101.61 102.23 99.43 99.69 1,235,099 -3.11(-3.03%)
Mar 18, 2015 97.72 103.67 97.19 102.80 1,086,748 +4.07(+4.12%)
Mar 17, 2015 99.56 101.04 98.63 98.73 715,374 -1.29(-1.29%)
Mar 16, 2015 98.31 100.08 97.13 100.02 1,017,776 +0.78(+0.79%)
Mar 13, 2015 98.13 99.40 97.11 99.24 937,375 -0.17(-0.17%)
Mar 12, 2015 100.71 101.01 99.28 99.41 788,195 -0.76(-0.76%)
Mar 11, 2015 99.97 101.47 98.83 100.17 976,796 +0.35(+0.35%)
Mar 10, 2015 99.44 102.15 99.44 99.82 1,908,365 -0.77(-0.77%)
Mar 09, 2015 101.79 102.72 99.77 100.59 1,240,031 -1.15(-1.13%)
Mar 06, 2015 101.84 103.21 101.39 101.74 868,966 -1.54(-1.49%)
Mar 05, 2015 101.22 103.47 101.09 103.28 792,847 +0.98(+0.95%)
Mar 04, 2015 103.23 102.90 99.75 102.31 1,113,311 -0.59(-0.58%)
Mar 03, 2015 102.26 103.65 101.96 102.90 904,752 +0.78(+0.76%)
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.