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 30, 2019 40.39 41.14 39.53 40.87 2,780,106 +0.45(+1.11%)
Aug 29, 2019 39.89 40.68 39.43 40.43 2,815,843 +0.68(+1.71%)
Aug 28, 2019 36.36 40.12 36.02 39.75 4,416,013 +3.79(+10.55%)
Aug 27, 2019 36.67 36.95 35.53 35.95 1,576,001 -0.47(-1.29%)
Aug 26, 2019 37.14 37.56 36.23 36.42 1,011,400 +0.01(+0.03%)
Aug 23, 2019 37.58 38.10 36.21 36.41 1,576,820 -2.01(-5.22%)
Aug 22, 2019 39.04 39.32 38.40 38.42 1,022,631 -0.42(-1.08%)
Aug 21, 2019 39.25 39.68 38.43 38.84 1,453,288 +0.14(+0.37%)
Aug 20, 2019 39.79 39.80 38.69 38.70 1,309,255 -1.34(-3.34%)
Aug 19, 2019 40.01 40.68 39.13 40.03 1,827,040 +0.81(+2.07%)
Aug 16, 2019 36.91 39.46 36.75 39.22 2,692,087 +2.44(+6.62%)
Aug 15, 2019 36.55 37.09 36.20 36.79 2,202,800 +0.15(+0.42%)
Aug 14, 2019 39.17 39.49 36.60 36.63 2,792,582 -3.68(-9.13%)
Aug 13, 2019 38.82 41.40 38.26 40.31 2,709,777 +1.32(+3.39%)
Aug 12, 2019 40.60 41.04 38.86 38.99 1,946,816 -1.92(-4.70%)
Aug 09, 2019 42.26 42.26 40.79 40.91 2,040,571 -1.06(-2.54%)
Aug 08, 2019 42.07 42.59 41.18 41.98 2,600,446 +0.57(+1.38%)
Aug 07, 2019 40.36 42.07 39.28 41.40 3,034,008 -0.39(-0.93%)
Aug 06, 2019 43.28 44.24 39.07 41.79 4,412,447 -0.92(-2.16%)
Aug 05, 2019 43.41 43.41 42.23 42.72 2,464,771 -1.65(-3.71%)
Aug 02, 2019 45.29 46.01 43.81 44.36 1,771,895 -0.54(-1.21%)
Aug 01, 2019 46.30 46.96 44.46 44.90 2,505,493 -3.28(-6.81%)
Jul 31, 2019 48.56 49.31 47.48 48.19 1,828,498 -0.37(-0.76%)
Jul 30, 2019 45.50 48.77 45.32 48.56 1,818,946 +2.88(+6.31%)
Jul 29, 2019 45.81 45.98 44.75 45.67 1,178,756 -0.19(-0.41%)
Jul 26, 2019 46.02 46.17 45.11 45.86 1,164,929 -0.17(-0.37%)
Jul 25, 2019 48.40 48.56 45.48 46.04 1,265,723 -1.99(-4.14%)
Jul 24, 2019 47.69 48.86 47.65 48.02 1,152,807 +0.14(+0.30%)
Jul 23, 2019 47.16 47.97 46.71 47.88 1,213,075 +0.69(+1.47%)
Jul 22, 2019 47.01 47.90 46.55 47.19 1,213,782 +0.20(+0.43%)
Jul 19, 2019 46.78 47.21 45.61 46.99 2,074,642 +0.31(+0.67%)
Jul 18, 2019 47.04 47.29 46.30 46.67 1,819,174 -0.65(-1.37%)
Jul 17, 2019 48.96 49.32 47.30 47.32 1,706,298 -1.68(-3.43%)
Jul 16, 2019 50.33 50.33 47.69 49.00 3,235,627 -1.76(-3.47%)
Jul 15, 2019 53.23 53.50 50.50 50.76 1,690,096 -2.37(-4.46%)
Jul 12, 2019 51.95 53.44 51.87 53.13 1,051,044 +0.90(+1.73%)
Jul 11, 2019 53.75 54.22 51.87 52.23 2,691,400 -2.06(-3.80%)
Jul 10, 2019 55.01 55.83 53.91 54.29 2,989,495 -0.05(-0.09%)
Jul 09, 2019 54.09 54.38 53.23 54.34 1,210,710 +0.14(+0.26%)
Jul 08, 2019 55.67 56.23 54.11 54.20 1,455,241 -2.04(-3.62%)
Jul 05, 2019 55.56 56.58 55.46 56.23 815,808 +0.37(+0.66%)
Jul 03, 2019 56.09 56.19 55.41 55.86 587,196 +0.17(+0.31%)
Jul 02, 2019 57.17 57.23 55.11 55.69 1,892,537 -1.42(-2.48%)
Jul 01, 2019 58.03 58.16 56.70 57.11 1,994,842 +0.68(+1.21%)
Jun 28, 2019 55.18 56.56 55.02 56.42 1,929,946 +1.49(+2.72%)
Jun 27, 2019 54.88 55.20 54.20 54.93 1,295,411 +0.55(+1.01%)
Jun 26, 2019 53.28 55.27 53.23 54.38 1,245,185 +1.54(+2.92%)
Jun 25, 2019 52.77 53.30 52.41 52.84 1,216,450 -0.33(-0.63%)
Jun 24, 2019 53.85 54.59 52.88 53.17 1,234,057 -0.72(-1.34%)
Jun 21, 2019 54.34 55.30 53.85 53.89 2,274,441 -0.22(-0.40%)
Jun 20, 2019 54.59 55.18 53.60 54.11 1,941,675 +1.18(+2.23%)
Jun 19, 2019 53.61 53.62 52.36 52.93 1,829,129 -0.87(-1.63%)
Jun 18, 2019 53.02 54.83 53.02 53.81 1,339,928 +0.93(+1.76%)
Jun 17, 2019 51.35 53.49 50.83 52.87 1,467,104 +0.95(+1.83%)
Jun 14, 2019 53.98 54.19 51.16 51.92 1,609,428 -1.96(-3.64%)
Jun 13, 2019 52.97 53.97 52.08 53.88 1,797,429 +2.18(+4.21%)
Jun 12, 2019 52.70 52.83 51.42 51.70 2,000,431 -1.75(-3.27%)
Jun 11, 2019 54.35 54.67 53.41 53.45 1,115,196 -0.13(-0.25%)
Jun 10, 2019 52.88 55.07 52.88 53.59 2,156,488 +0.83(+1.57%)
Jun 07, 2019 53.35 53.69 52.19 52.76 1,620,679 -0.52(-0.98%)
Jun 06, 2019 53.45 54.20 52.25 53.28 1,550,940 +0.29(+0.54%)
Jun 05, 2019 55.85 56.08 52.83 53.00 1,519,326 -3.01(-5.38%)
Jun 04, 2019 55.63 56.48 54.64 56.01 1,121,455 +1.12(+2.04%)
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.