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, 2017 88.91 89.32 87.14 88.22 1,294,582 -0.23(-0.25%)
Jun 29, 2017 87.82 89.68 87.79 88.44 1,193,497 +0.87(+1.00%)
Jun 28, 2017 86.89 88.37 86.60 87.57 930,407 +0.68(+0.78%)
Jun 27, 2017 87.73 88.34 86.81 86.89 878,997 -0.47(-0.54%)
Jun 26, 2017 87.36 88.95 86.43 87.36 1,446,649 +0.09(+0.11%)
Jun 23, 2017 85.63 87.41 85.63 87.27 2,512,180 +1.57(+1.83%)
Jun 22, 2017 86.60 87.56 85.60 85.70 753,274 -0.93(-1.07%)
Jun 21, 2017 87.61 88.67 85.62 86.63 2,116,063 -1.59(-1.80%)
Jun 20, 2017 86.61 88.63 85.71 88.22 1,968,741 +0.53(+0.60%)
Jun 19, 2017 88.11 88.47 86.87 87.69 1,291,453 -0.35(-0.39%)
Jun 16, 2017 88.67 88.67 86.96 88.04 2,083,676 -0.06(-0.06%)
Jun 15, 2017 91.24 91.49 87.58 88.09 1,603,282 -3.41(-3.72%)
Jun 14, 2017 94.17 94.17 91.09 91.50 2,069,738 -3.41(-3.59%)
Jun 13, 2017 93.96 95.26 93.50 94.91 1,310,068 +0.90(+0.96%)
Jun 12, 2017 94.51 95.94 93.24 94.00 1,490,272 +0.27(+0.29%)
Jun 09, 2017 92.65 94.69 92.15 93.73 1,902,631 +1.20(+1.30%)
Jun 08, 2017 94.13 92.16 92.53 1,604,468 -1.14(-1.22%)
Jun 07, 2017 96.45 97.40 92.68 93.68 2,129,561 -3.86(-3.95%)
Jun 06, 2017 96.08 97.57 95.85 97.53 1,891,938 +1.15(+1.20%)
Jun 05, 2017 97.11 97.87 95.95 96.38 1,552,628 -1.75(-1.79%)
Jun 02, 2017 100.14 100.63 97.91 98.13 943,213 -2.51(-2.49%)
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.