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, 2011 63.15 64.91 62.99 64.63 2,528,700 +1.83(+2.91%)
Aug 30, 2011 60.98 63.38 60.38 62.80 1,885,185 +1.32(+2.14%)
Aug 29, 2011 59.63 61.63 59.18 61.48 1,209,068 +3.17(+5.44%)
Aug 26, 2011 55.98 58.61 54.34 58.31 1,140,671 +2.08(+3.70%)
Aug 25, 2011 58.92 59.34 55.98 56.23 1,277,116 -2.06(-3.54%)
Aug 24, 2011 56.79 58.50 56.05 58.29 1,223,147 +1.26(+2.22%)
Aug 23, 2011 54.75 57.03 53.58 57.03 1,507,756 +2.65(+4.88%)
Aug 22, 2011 57.44 57.55 53.61 54.37 2,152,643 -1.61(-2.87%)
Aug 19, 2011 55.79 58.31 55.64 55.98 1,773,021 -0.81(-1.42%)
Aug 18, 2011 59.29 59.90 55.83 56.79 1,422,365 -4.72(-7.67%)
Aug 17, 2011 61.48 62.66 60.96 61.51 1,075,063 +1.03(+1.70%)
Aug 16, 2011 62.48 62.91 59.80 60.48 1,521,768 -3.15(-4.96%)
Aug 15, 2011 61.39 63.64 61.39 63.64 1,713,943 +3.18(+5.26%)
Aug 12, 2011 62.94 63.46 59.82 60.45 1,420,195 -1.43(-2.31%)
Aug 11, 2011 60.36 62.68 59.10 61.88 1,995,364 +2.05(+3.43%)
Aug 10, 2011 60.37 62.46 59.74 59.83 2,414,113 -2.25(-3.63%)
Aug 09, 2011 58.86 62.13 57.83 62.08 2,022,403 +4.28(+7.40%)
Aug 08, 2011 58.86 60.47 56.79 57.80 3,137,212 -3.61(-5.88%)
Aug 05, 2011 65.52 66.25 60.36 61.42 3,047,312 -3.89(-5.96%)
Aug 04, 2011 68.08 69.94 64.95 65.31 3,582,456 -8.03(-10.95%)
Aug 03, 2011 74.56 74.62 70.70 73.34 2,204,616 -1.23(-1.66%)
Aug 02, 2011 77.76 78.37 74.50 74.58 1,594,624 -3.76(-4.80%)
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.