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 (%)
Jul 31, 2012 53.13 53.68 51.52 51.79 882,217 -1.57(-2.94%)
Jul 30, 2012 53.10 53.55 52.56 53.36 351,989 +0.18(+0.34%)
Jul 27, 2012 51.38 53.69 50.40 53.18 769,507 +2.33(+4.58%)
Jul 26, 2012 50.26 51.33 49.65 50.85 814,670 +1.56(+3.17%)
Jul 25, 2012 49.86 50.24 48.35 49.29 605,096 -0.28(-0.57%)
Jul 24, 2012 50.99 51.21 48.84 49.57 745,207 -1.27(-2.50%)
Jul 23, 2012 50.43 51.16 49.62 50.84 819,146 -1.27(-2.44%)
Jul 20, 2012 53.63 53.92 51.97 52.11 1,379,672 -2.28(-4.20%)
Jul 19, 2012 53.37 55.11 53.32 54.39 1,529,596 +1.04(+1.95%)
Jul 18, 2012 52.07 53.51 52.07 53.35 1,184,799 +0.97(+1.85%)
Jul 17, 2012 49.09 52.84 48.48 52.38 2,489,949 +3.66(+7.52%)
Jul 16, 2012 47.71 48.79 47.13 48.72 1,028,598 +0.93(+1.95%)
Jul 13, 2012 47.03 48.03 46.83 47.79 629,543 +1.02(+2.19%)
Jul 12, 2012 47.28 47.51 45.71 46.76 1,528,301 -1.60(-3.31%)
Jul 11, 2012 48.27 48.79 47.71 48.36 875,893 +0.35(+0.72%)
Jul 10, 2012 49.03 49.19 47.50 48.02 1,303,742 -0.56(-1.15%)
Jul 09, 2012 49.01 49.22 48.11 48.57 600,181 -0.46(-0.93%)
Jul 06, 2012 49.75 49.87 48.64 49.03 693,339 -1.45(-2.88%)
Jul 05, 2012 50.78 51.43 49.87 50.48 759,125 -0.66(-1.29%)
Jul 03, 2012 50.16 51.38 49.89 51.14 295,727 +1.47(+2.96%)
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.