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 30, 2014 130.92 132.16 128.82 129.13 743,131 -1.83(-1.40%)
May 29, 2014 129.69 131.17 128.75 130.96 652,704 +1.27(+0.98%)
May 28, 2014 128.65 130.65 126.00 129.69 800,894 +1.22(+0.95%)
May 27, 2014 127.00 129.28 126.15 128.47 913,869 +1.94(+1.53%)
May 23, 2014 128.14 126.53 126.53 126.53 556,400 -1.56(-1.22%)
May 22, 2014 129.16 130.36 127.82 128.09 507,731 -0.92(-0.71%)
May 21, 2014 125.14 129.49 124.54 129.01 1,132,341 +4.88(+3.93%)
May 20, 2014 124.57 125.83 123.22 124.13 377,989 -1.08(-0.86%)
May 19, 2014 124.15 127.45 123.55 125.21 397,448 +1.28(+1.03%)
May 16, 2014 124.69 125.26 122.71 123.93 733,328 -1.18(-0.94%)
May 15, 2014 127.09 127.45 122.60 125.11 1,190,753 -2.56(-2.01%)
May 14, 2014 128.27 129.46 127.27 127.67 657,308 -0.27(-0.21%)
May 13, 2014 128.56 129.95 127.67 127.94 770,092 +0.28(+0.22%)
May 12, 2014 129.44 130.04 127.39 127.66 930,285 -0.67(-0.52%)
May 09, 2014 127.75 129.06 127.03 128.33 1,336,347 +1.04(+0.82%)
May 08, 2014 129.98 132.23 127.27 127.29 1,441,861 -4.03(-3.07%)
May 07, 2014 136.97 139.90 126.78 131.32 3,780,545 +11.32(+9.43%)
May 06, 2014 118.80 120.70 118.67 120.00 1,176,612 -0.15(-0.12%)
May 05, 2014 117.46 120.41 116.58 120.15 778,098 +1.73(+1.46%)
May 02, 2014 118.22 119.75 118.02 118.42 481,934 +0.20(+0.17%)
May 01, 2014 118.89 120.00 117.29 118.22 584,509 -0.90(-0.76%)
Apr 30, 2014 120.39 120.81 117.82 119.12 968,003 -1.79(-1.48%)
Apr 29, 2014 119.80 122.86 119.17 120.91 731,116 +2.33(+1.96%)
Apr 28, 2014 120.34 121.67 116.99 118.58 874,810 -0.86(-0.72%)
Apr 25, 2014 121.48 121.71 119.44 119.44 1,276,583 -3.16(-2.58%)
Apr 24, 2014 123.22 124.49 121.90 122.60 712,292 +0.06(+0.05%)
Apr 23, 2014 122.22 123.67 121.76 122.54 2,746,051 +0.28(+0.23%)
Apr 22, 2014 119.96 123.04 119.77 122.26 1,108,810 +1.63(+1.35%)
Apr 21, 2014 120.23 120.69 119.24 120.63 857,526 -0.39(-0.32%)
Apr 17, 2014 118.85 121.02 121.02 121.02 1,199,300 +2.02(+1.70%)
Apr 16, 2014 119.44 119.51 117.77 119.00 1,464,278 +0.89(+0.75%)
Apr 15, 2014 115.24 118.52 114.71 118.11 1,866,458 +2.86(+2.48%)
Apr 14, 2014 114.80 116.92 113.86 115.25 726,140 +1.32(+1.16%)
Apr 11, 2014 114.05 116.01 113.73 113.93 591,384 -0.48(-0.42%)
Apr 10, 2014 116.53 117.10 113.87 114.41 943,297 -2.85(-2.43%)
Apr 09, 2014 115.67 117.51 113.63 117.26 917,810 +1.59(+1.37%)
Apr 08, 2014 112.69 116.06 112.10 115.67 1,347,102 +3.35(+2.98%)
Apr 07, 2014 115.38 116.01 111.49 112.32 1,169,953 -3.45(-2.98%)
Apr 04, 2014 118.38 118.49 114.87 115.77 1,547,759 -0.93(-0.80%)
Apr 03, 2014 118.49 119.32 116.19 116.70 1,274,676 -1.63(-1.38%)
Apr 02, 2014 118.64 119.22 117.55 118.33 989,928 +0.04(+0.03%)
Apr 01, 2014 119.11 119.70 117.33 118.29 1,404,189 -0.82(-0.69%)
Mar 31, 2014 120.35 120.42 118.36 119.11 903,187 -0.64(-0.53%)
Mar 28, 2014 117.43 121.71 117.42 119.75 1,081,203 +3.03(+2.60%)
Mar 27, 2014 115.61 117.34 114.21 116.72 1,156,553 +1.98(+1.73%)
Mar 26, 2014 117.01 117.16 114.49 114.74 648,252 -1.10(-0.95%)
Mar 25, 2014 117.05 118.01 115.24 115.84 600,845 +0.07(+0.06%)
Mar 24, 2014 120.00 120.16 115.20 115.77 984,433 -3.28(-2.76%)
Mar 21, 2014 117.30 119.73 116.24 119.05 1,781,916 +2.63(+2.26%)
Mar 20, 2014 114.02 116.68 112.65 116.42 1,445,340 +1.68(+1.46%)
Mar 19, 2014 116.34 116.93 113.66 114.74 765,423 -0.90(-0.78%)
Mar 18, 2014 112.62 116.07 111.80 115.64 1,414,182 +2.98(+2.65%)
Mar 17, 2014 112.08 113.61 111.46 112.66 658,513 +0.77(+0.69%)
Mar 14, 2014 109.69 112.18 109.51 111.89 945,011 +2.18(+1.99%)
Mar 13, 2014 110.38 110.75 108.33 109.71 846,702 -0.30(-0.27%)
Mar 12, 2014 108.31 110.14 107.50 110.01 1,762,769 +0.32(+0.29%)
Mar 11, 2014 114.00 115.10 109.47 109.69 1,388,386 -3.97(-3.49%)
Mar 10, 2014 113.18 113.71 111.66 113.66 1,408,257 -0.55(-0.48%)
Mar 07, 2014 112.82 114.94 112.82 114.21 1,625,558 +2.12(+1.89%)
Mar 06, 2014 112.88 113.72 111.79 112.09 1,053,449 -0.83(-0.74%)
Mar 05, 2014 115.86 116.19 112.50 112.92 1,021,817 -2.75(-2.38%)
Mar 04, 2014 116.06 116.67 114.65 115.67 906,012 +0.48(+0.42%)
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.