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, 2010 64.83 66.33 64.20 64.72 2,097,477 +0.14(+0.21%)
Jun 29, 2010 64.73 66.00 63.91 64.59 2,202,826 -1.37(-2.08%)
Jun 25, 2010 65.96 66.44 63.78 65.96 3,463,288 +0.90(+1.39%)
Jun 24, 2010 66.00 67.40 64.71 65.06 1,414,728 -1.46(-2.19%)
Jun 23, 2010 65.87 67.03 65.06 66.51 1,631,673 +0.39(+0.59%)
Jun 22, 2010 70.06 70.15 65.67 66.12 2,562,513 -3.95(-5.64%)
Jun 21, 2010 73.27 73.27 69.33 70.07 1,897,785 -1.95(-2.71%)
Jun 18, 2010 72.03 72.57 70.96 72.03 1,656,396 +0.31(+0.43%)
Jun 17, 2010 72.91 73.11 70.90 71.72 2,100,627 -0.32(-0.44%)
Jun 16, 2010 71.25 73.64 70.34 72.04 2,393,578 -0.51(-0.70%)
Jun 15, 2010 72.48 73.13 71.68 72.54 2,184,278 +0.39(+0.54%)
Jun 14, 2010 72.78 73.69 71.63 72.15 2,360,015 +0.53(+0.74%)
Jun 11, 2010 68.71 71.88 68.69 71.62 1,833,573 +1.28(+1.83%)
Jun 10, 2010 70.22 70.72 69.17 70.34 1,699,057 +1.94(+2.84%)
Jun 09, 2010 68.99 70.82 68.04 68.39 1,835,406 +0.58(+0.85%)
Jun 08, 2010 67.75 68.75 66.09 67.81 1,797,265 -0.25(-0.37%)
Jun 07, 2010 67.49 70.65 67.39 68.07 2,213,276 +0.84(+1.25%)
Jun 04, 2010 67.23 71.64 66.65 67.23 2,647,209 -2.69(-3.85%)
Jun 03, 2010 71.04 71.04 66.99 69.92 3,324,008 -1.20(-1.69%)
Jun 02, 2010 67.93 71.18 67.91 71.12 9,884 +3.91(+5.81%)
Jun 01, 2010 65.89 68.93 65.51 67.22 2,889,193 +0.78(+1.17%)
May 28, 2010 66.44 67.52 64.83 66.44 2,531,364 +0.93(+1.42%)
May 27, 2010 63.25 65.52 62.78 65.51 1,848,893 +4.38(+7.16%)
May 26, 2010 60.70 62.57 60.48 61.13 2,152,358 +1.39(+2.33%)
May 25, 2010 57.22 59.90 56.72 59.74 110 +0.41(+0.69%)
May 24, 2010 59.40 60.31 59.09 59.33 1,981,409 -0.21(-0.35%)
May 21, 2010 55.70 59.57 55.61 59.54 3,227,742 +2.62(+4.61%)
May 20, 2010 57.27 58.59 56.71 56.92 2,919,112 -3.82(-6.28%)
May 19, 2010 61.61 62.68 59.21 60.73 2,243,026 -1.34(-2.16%)
May 18, 2010 64.12 64.48 61.09 62.07 2,342,575 -0.91(-1.45%)
May 17, 2010 64.23 64.45 61.38 62.98 1,666,363 -0.96(-1.50%)
May 14, 2010 63.94 64.84 63.06 63.94 1,422,057 -1.11(-1.71%)
May 13, 2010 63.96 66.22 63.86 65.06 1,383,061 +2.47(+3.95%)
May 12, 2010 61.94 65.06 61.94 62.58 1,906,642 +1.03(+1.67%)
May 11, 2010 62.64 62.94 61.52 61.56 2,117,183 +0.96(+1.58%)
May 10, 2010 59.11 60.76 58.88 60.60 2,679,161 +5.34(+9.66%)
May 07, 2010 58.15 58.70 52.96 55.26 3,394,834 -3.50(-5.96%)
May 06, 2010 58.91 61.48 54.35 58.77 442 -1.74(-2.88%)
May 05, 2010 60.61 62.62 60.03 60.51 1,866,479 -0.77(-1.25%)
May 04, 2010 61.65 61.96 60.86 61.28 1,377,899 -1.45(-2.32%)
May 03, 2010 61.71 63.69 60.99 62.73 1,195,146 +1.25(+2.03%)
Apr 30, 2010 60.58 61.86 60.17 61.48 1,420,901 +0.86(+1.42%)
Apr 29, 2010 60.90 61.61 59.01 60.63 1,571,930 +0.23(+0.39%)
Apr 28, 2010 60.54 61.41 59.33 60.39 1,372,630 +0.99(+1.67%)
Apr 27, 2010 59.80 61.64 59.28 59.40 2,275,018 -0.70(-1.16%)
Apr 26, 2010 60.42 60.65 59.74 60.09 1,161,164 -0.81(-1.33%)
Apr 23, 2010 58.37 60.95 58.10 60.91 1,559,696 +2.73(+4.69%)
Apr 22, 2010 57.12 58.39 56.62 58.18 868,065 +0.32(+0.55%)
Apr 21, 2010 58.82 58.87 57.47 57.86 1,271,822 -1.03(-1.75%)
Apr 20, 2010 58.91 59.86 58.71 58.89 1,333,168 +0.42(+0.73%)
Apr 19, 2010 57.25 58.68 56.35 58.47 1,581,925 +0.81(+1.41%)
Apr 16, 2010 57.80 58.61 57.12 57.65 1,585,384 -0.62(-1.07%)
Apr 15, 2010 57.17 58.64 57.17 58.28 1,229,539 +0.84(+1.46%)
Apr 14, 2010 56.82 57.57 56.46 57.44 1,181,523 +1.16(+2.07%)
Apr 13, 2010 56.80 57.06 55.70 56.27 1,044,860 -0.79(-1.38%)
Apr 12, 2010 56.94 58.02 56.61 57.06 1,164,139 +0.26(+0.46%)
Apr 09, 2010 55.64 56.87 55.53 56.80 983,918 +1.28(+2.31%)
Apr 08, 2010 54.76 56.08 53.74 55.51 1,122,547 +0.29(+0.52%)
Apr 07, 2010 56.08 56.25 54.76 55.23 1,180,810 -1.09(-1.94%)
Apr 06, 2010 55.60 56.87 55.55 56.32 1,225,362 +0.57(+1.02%)
Apr 05, 2010 54.90 56.13 54.82 55.75 766,004 +1.25(+2.29%)
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.