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 (%)
Aug 31, 2015 98.73 103.77 97.58 103.02 1,443,449 +2.57(+2.56%)
Aug 28, 2015 97.73 102.81 97.73 100.45 1,649,066 +2.44(+2.49%)
Aug 27, 2015 96.58 100.01 95.20 98.00 2,193,769 +3.84(+4.08%)
Aug 26, 2015 94.44 94.96 92.04 94.16 1,573,440 +1.70(+1.83%)
Aug 25, 2015 94.99 95.37 92.46 92.47 1,825,284 +0.24(+0.26%)
Aug 24, 2015 93.24 97.94 91.33 92.22 2,503,461 -7.06(-7.11%)
Aug 21, 2015 102.14 102.53 99.28 99.28 1,350,390 -3.00(-2.94%)
Aug 20, 2015 104.67 105.26 101.56 102.28 1,619,694 -2.49(-2.38%)
Aug 19, 2015 108.33 108.41 103.72 104.77 1,486,763 -4.57(-4.18%)
Aug 18, 2015 107.38 109.39 106.64 109.34 959,159 +1.87(+1.74%)
Aug 17, 2015 107.76 108.43 106.55 107.47 981,298 -0.99(-0.91%)
Aug 14, 2015 107.71 108.96 106.50 108.45 1,196,445 +0.92(+0.86%)
Aug 13, 2015 109.53 110.14 106.59 107.53 1,769,310 -3.22(-2.90%)
Aug 12, 2015 106.95 110.81 106.12 110.75 2,206,374 +4.09(+3.84%)
Aug 11, 2015 104.04 106.80 104.04 106.66 1,628,718 -0.29(-0.27%)
Aug 10, 2015 103.83 107.47 103.80 106.94 1,435,183 +3.70(+3.58%)
Aug 07, 2015 104.40 106.45 102.82 103.25 1,441,695 -1.81(-1.72%)
Aug 06, 2015 99.86 105.73 99.14 105.05 2,152,987 +4.40(+4.37%)
Aug 05, 2015 98.44 104.46 98.21 100.65 2,945,995 +3.52(+3.62%)
Aug 04, 2015 96.22 98.89 95.61 97.13 1,666,610 +1.81(+1.89%)
Aug 03, 2015 95.96 97.16 94.30 95.33 1,134,721 -1.60(-1.65%)
Jul 31, 2015 97.99 98.85 96.71 96.93 926,546 -1.54(-1.56%)
Jul 30, 2015 97.84 99.82 97.22 98.46 1,008,050 -0.03(-0.03%)
Jul 29, 2015 94.94 98.70 94.26 98.49 1,408,424 +3.17(+3.33%)
Jul 28, 2015 93.41 96.63 92.10 95.32 1,385,309 +2.27(+2.44%)
Jul 27, 2015 94.44 95.09 92.70 93.04 1,343,872 -3.03(-3.15%)
Jul 24, 2015 97.75 97.87 94.95 96.07 1,091,181 -1.79(-1.83%)
Jul 23, 2015 96.77 98.46 95.88 97.86 1,096,849 +1.40(+1.45%)
Jul 22, 2015 95.53 96.73 94.82 96.46 1,749,392 +0.43(+0.45%)
Jul 21, 2015 95.39 97.65 94.79 96.03 1,125,445 +1.48(+1.57%)
Jul 20, 2015 96.15 96.15 94.41 94.55 1,103,001 -1.84(-1.91%)
Jul 17, 2015 98.20 98.20 96.11 96.40 1,295,295 -1.81(-1.84%)
Jul 16, 2015 99.24 99.71 97.83 98.20 935,403 -0.53(-0.54%)
Jul 15, 2015 100.76 101.66 97.76 98.73 1,241,381 -2.75(-2.71%)
Jul 14, 2015 98.39 101.84 98.39 101.48 1,317,775 +2.51(+2.54%)
Jul 13, 2015 97.90 99.05 96.97 98.97 1,062,545 +0.96(+0.98%)
Jul 10, 2015 99.18 100.16 97.89 98.01 1,071,892 -0.35(-0.36%)
Jul 09, 2015 98.70 99.18 97.46 98.36 938,799 +1.83(+1.90%)
Jul 08, 2015 98.60 100.10 96.48 96.53 2,043,396 -2.87(-2.88%)
Jul 07, 2015 97.91 99.89 96.20 99.39 1,639,971 +1.10(+1.12%)
Jul 06, 2015 98.36 100.30 97.63 98.30 1,666,743 -1.68(-1.68%)
Jul 02, 2015 101.04 99.97 99.97 99.97 1,089,146 -0.57(-0.57%)
Jul 01, 2015 102.95 103.58 99.80 100.54 1,504,846 -2.15(-2.09%)
Jun 30, 2015 102.87 103.04 101.09 102.69 1,245,920 +1.01(+1.00%)
Jun 29, 2015 103.69 104.50 101.54 101.67 1,071,678 -3.26(-3.10%)
Jun 26, 2015 107.42 107.61 104.84 104.93 2,190,827 -2.83(-2.63%)
Jun 25, 2015 108.68 109.37 107.47 107.76 751,470 -0.97(-0.89%)
Jun 24, 2015 109.25 110.59 108.42 108.73 545,997 -0.87(-0.79%)
Jun 23, 2015 109.34 110.15 108.91 109.60 696,450 +0.22(+0.20%)
Jun 22, 2015 109.45 110.13 108.03 109.37 1,103,753 +0.25(+0.23%)
Jun 19, 2015 110.38 110.84 108.33 109.12 1,430,634 -1.78(-1.60%)
Jun 18, 2015 112.51 112.74 110.76 110.90 947,742 -0.71(-0.63%)
Jun 17, 2015 113.21 113.68 110.19 111.61 1,055,202 -0.94(-0.84%)
Jun 16, 2015 110.42 112.87 110.42 112.55 780,035 +1.87(+1.69%)
Jun 15, 2015 109.16 111.27 108.88 110.68 859,379 +0.63(+0.58%)
Jun 12, 2015 111.06 111.36 109.75 110.04 765,753 -1.54(-1.38%)
Jun 11, 2015 113.08 113.53 111.30 111.58 911,584 -1.34(-1.19%)
Jun 10, 2015 112.06 113.27 111.19 112.92 1,389,116 +2.27(+2.05%)
Jun 09, 2015 109.97 111.92 109.68 110.65 1,345,518 +2.01(+1.85%)
Jun 08, 2015 108.33 109.52 107.72 108.64 1,118,102 -0.26(-0.24%)
Jun 05, 2015 106.24 110.37 105.91 108.90 1,215,519 +2.04(+1.91%)
Jun 04, 2015 106.10 107.49 105.78 106.86 1,069,376 -1.35(-1.25%)
Jun 03, 2015 108.22 110.00 107.70 108.21 641,167 -0.19(-0.17%)
Jun 02, 2015 107.63 109.53 106.67 108.39 708,537 +1.24(+1.16%)
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.