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 (%)
Oct 31, 2019 40.17 40.66 39.00 40.34 2,170,464 -0.12(-0.31%)
Oct 30, 2019 42.47 43.01 40.37 40.46 1,823,517 -1.77(-4.19%)
Oct 29, 2019 42.16 43.32 41.97 42.23 3,139,364 -0.35(-0.83%)
Oct 28, 2019 44.20 45.05 42.57 42.59 2,117,155 -1.36(-3.09%)
Oct 25, 2019 42.58 44.08 42.06 43.94 1,664,735 +1.18(+2.75%)
Oct 24, 2019 42.80 43.41 42.07 42.77 1,432,030 +0.18(+0.43%)
Oct 23, 2019 41.47 43.04 40.66 42.59 1,341,852 +1.10(+2.65%)
Oct 22, 2019 40.74 41.95 40.14 41.49 1,579,350 +0.83(+2.04%)
Oct 21, 2019 39.46 40.82 39.04 40.66 1,234,644 +1.17(+2.95%)
Oct 18, 2019 40.78 41.51 39.46 39.49 1,645,373 -1.30(-3.19%)
Oct 17, 2019 41.38 41.81 40.46 40.79 1,618,243 -0.66(-1.59%)
Oct 16, 2019 41.52 43.09 41.31 41.45 1,409,640 -0.11(-0.25%)
Oct 15, 2019 42.42 43.06 40.98 41.55 1,776,082 -1.12(-2.62%)
Oct 14, 2019 42.26 42.94 40.87 42.67 1,651,049 -0.63(-1.46%)
Oct 11, 2019 43.42 44.11 42.57 43.30 1,636,686 +0.44(+1.03%)
Oct 10, 2019 41.72 43.11 41.25 42.86 2,470,473 +1.48(+3.58%)
Oct 09, 2019 42.72 42.72 40.92 41.38 2,064,679 -0.59(-1.41%)
Oct 08, 2019 42.56 43.28 41.90 41.97 2,027,536 -1.33(-3.07%)
Oct 07, 2019 44.63 44.72 43.08 43.30 1,337,982 -1.25(-2.81%)
Oct 04, 2019 44.35 45.42 43.62 44.55 1,512,454 -0.14(-0.32%)
Oct 03, 2019 43.11 44.73 42.65 44.70 2,515,325 +1.04(+2.39%)
Oct 02, 2019 43.05 44.61 42.27 43.66 2,484,191 +0.35(+0.82%)
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.