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 (%)
Sep 30, 2011 51.01 51.48 50.26 50.64 1,263,543 -1.56(-3.00%)
Sep 29, 2011 54.03 54.03 50.69 52.20 1,096,198 -0.27(-0.52%)
Sep 28, 2011 54.43 55.05 52.35 52.47 1,173,086 -2.08(-3.82%)
Sep 27, 2011 55.76 57.11 54.07 54.55 1,000,488 +0.52(+0.96%)
Sep 26, 2011 52.94 54.14 50.97 54.04 907,701 +1.42(+2.70%)
Sep 23, 2011 52.38 53.50 52.01 52.62 1,241,391 -0.70(-1.31%)
Sep 22, 2011 54.04 54.54 52.18 53.32 1,803,028 -2.82(-5.02%)
Sep 21, 2011 58.71 59.57 56.10 56.14 804,041 -2.75(-4.66%)
Sep 20, 2011 60.59 61.84 58.74 58.88 1,153,485 -1.19(-1.98%)
Sep 19, 2011 59.93 60.98 59.13 60.07 1,245,776 -1.82(-2.94%)
Sep 16, 2011 62.11 62.92 61.27 61.89 1,248,597 -0.12(-0.19%)
Sep 15, 2011 61.50 62.09 60.85 62.01 1,370,115 +1.35(+2.23%)
Sep 14, 2011 59.45 61.52 58.73 60.65 982,220 +1.61(+2.73%)
Sep 13, 2011 58.31 59.64 57.92 59.04 1,207,479 +1.03(+1.77%)
Sep 12, 2011 58.14 59.06 56.50 58.02 1,137,470 -1.24(-2.09%)
Sep 09, 2011 60.07 61.73 58.89 59.25 2,253,559 -1.75(-2.86%)
Sep 08, 2011 61.54 62.70 60.54 61.00 1,508,241 -0.91(-1.47%)
Sep 07, 2011 61.62 62.51 61.15 61.91 944,838 +1.45(+2.41%)
Sep 06, 2011 58.74 60.53 58.25 60.45 2,167,242 -0.76(-1.25%)
Sep 02, 2011 62.61 63.34 60.41 61.22 2,034,772 -3.37(-5.22%)
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.