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 (%)
Jun 30, 2020 26.03 26.89 25.71 26.77 1,084,271 +0.42(+1.59%)
Jun 29, 2020 25.52 26.55 25.29 26.35 885,213 +1.07(+4.24%)
Jun 26, 2020 26.56 26.95 24.99 25.28 1,566,618 -1.65(-6.11%)
Jun 25, 2020 25.66 27.21 25.53 26.92 1,941,292 +0.81(+3.10%)
Jun 24, 2020 28.24 28.32 26.08 26.11 1,812,550 -2.76(-9.54%)
Jun 23, 2020 29.70 29.75 28.57 28.87 1,592,816 -0.19(-0.64%)
Jun 22, 2020 28.39 29.31 27.86 29.05 2,515,045 +0.73(+2.58%)
Jun 19, 2020 29.09 29.31 28.22 28.32 3,744,251 +0.05(+0.17%)
Jun 18, 2020 27.69 28.78 27.26 28.27 2,464,153 +0.22(+0.80%)
Jun 17, 2020 29.41 29.95 28.02 28.05 2,063,831 -1.74(-5.85%)
Jun 16, 2020 31.05 31.15 28.77 29.79 1,592,364 +0.55(+1.90%)
Jun 15, 2020 27.82 29.72 27.68 29.24 1,245,679 -0.34(-1.15%)
Jun 12, 2020 29.61 30.12 28.24 29.58 1,762,278 +1.79(+6.45%)
Jun 11, 2020 26.62 28.71 26.29 27.79 1,894,602 -1.59(-5.40%)
Jun 10, 2020 30.36 30.69 28.99 29.37 2,128,989 -1.57(-5.07%)
Jun 09, 2020 30.86 31.46 29.74 30.94 2,335,570 -1.74(-5.33%)
Jun 08, 2020 33.46 33.70 30.92 32.68 2,025,181 +1.29(+4.09%)
Jun 05, 2020 30.66 31.71 30.50 31.40 1,940,375 +3.14(+11.09%)
Jun 04, 2020 27.88 28.38 27.45 28.26 1,496,743 +0.15(+0.52%)
Jun 03, 2020 27.85 28.46 27.32 28.12 1,365,450 +0.99(+3.66%)
Jun 02, 2020 27.14 27.40 26.82 27.13 1,379,711 +0.42(+1.57%)
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.