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, 2013 85.92 89.42 85.92 88.90 596,027 +0.09(+0.10%)
Sep 27, 2013 88.18 90.01 87.55 88.81 557,148 +0.47(+0.53%)
Sep 26, 2013 88.07 88.35 86.58 88.34 687,898 +0.52(+0.59%)
Sep 25, 2013 86.70 88.56 86.58 87.83 936,850 +1.25(+1.44%)
Sep 24, 2013 85.93 87.21 84.92 86.58 895,835 +0.56(+0.65%)
Sep 23, 2013 83.55 86.71 83.55 86.02 982,538 +1.72(+2.03%)
Sep 20, 2013 84.29 84.85 83.30 84.30 1,624,984 -0.20(-0.24%)
Sep 19, 2013 84.39 84.98 84.24 84.51 1,055,571 +0.12(+0.14%)
Sep 18, 2013 84.02 84.93 83.45 84.39 883,947 +0.36(+0.43%)
Sep 17, 2013 83.51 84.24 83.03 84.03 1,163,382 +0.59(+0.71%)
Sep 16, 2013 84.27 84.27 83.30 83.44 674,484 -0.17(-0.20%)
Sep 13, 2013 84.46 84.46 82.88 83.60 614,426 -0.30(-0.35%)
Sep 12, 2013 83.55 85.01 82.83 83.90 945,574 +0.42(+0.51%)
Sep 11, 2013 81.63 83.50 80.48 83.47 890,473 +1.54(+1.88%)
Sep 10, 2013 82.97 83.00 80.73 81.93 663,836 -0.04(-0.05%)
Sep 09, 2013 80.24 82.92 80.24 81.97 1,075,733 +2.82(+3.57%)
Sep 06, 2013 79.53 79.93 78.17 79.15 817,054 -0.09(-0.12%)
Sep 05, 2013 78.66 80.11 78.58 79.24 744,555 +0.75(+0.95%)
Sep 04, 2013 77.08 78.66 76.47 78.49 627,678 +1.12(+1.44%)
Sep 03, 2013 78.58 79.25 76.54 77.38 1,100,013 +0.08(+0.11%)
Aug 30, 2013 78.27 78.30 77.00 77.29 779,608 -0.87(-1.11%)
Aug 29, 2013 78.43 78.74 77.44 78.16 938,974 -0.81(-1.03%)
Aug 28, 2013 76.42 79.57 76.42 78.97 1,051,648 +2.55(+3.33%)
Aug 27, 2013 75.52 78.42 75.29 76.43 1,738,877 +0.52(+0.68%)
Aug 26, 2013 74.72 76.68 74.72 75.91 817,184 +1.38(+1.86%)
Aug 23, 2013 74.46 74.73 73.48 74.53 422,935 +0.03(+0.04%)
Aug 22, 2013 72.75 74.96 72.42 74.50 456,427 +1.79(+2.46%)
Aug 21, 2013 72.76 73.65 72.08 72.71 731,061 -0.05(-0.06%)
Aug 20, 2013 72.25 73.39 71.86 72.76 808,619 +0.41(+0.56%)
Aug 19, 2013 73.85 73.95 71.81 72.35 689,606 -1.39(-1.89%)
Aug 16, 2013 72.69 74.24 72.40 73.74 796,150 +0.73(+1.00%)
Aug 15, 2013 73.00 73.89 72.48 73.01 752,624 -0.86(-1.16%)
Aug 14, 2013 75.77 75.77 73.34 73.87 779,983 +0.42(+0.56%)
Aug 13, 2013 73.36 73.74 72.22 73.46 541,162 +0.15(+0.20%)
Aug 12, 2013 73.45 74.18 72.84 73.31 775,867 -0.79(-1.07%)
Aug 09, 2013 73.28 74.40 73.06 74.10 610,015 +0.65(+0.89%)
Aug 08, 2013 72.50 73.79 72.07 73.45 811,158 +1.17(+1.62%)
Aug 07, 2013 74.12 75.67 71.09 72.28 1,708,777 -0.88(-1.21%)
Aug 06, 2013 72.86 73.24 72.02 73.16 1,371,725 +0.35(+0.48%)
Aug 05, 2013 73.30 74.01 72.43 72.81 836,826 -0.62(-0.84%)
Aug 02, 2013 73.74 73.94 72.83 73.43 788,639 -0.66(-0.89%)
Aug 01, 2013 71.37 75.37 71.26 74.09 1,528,184 +3.73(+5.30%)
Jul 31, 2013 68.64 72.64 68.64 70.36 1,193,260 +0.50(+0.71%)
Jul 30, 2013 69.64 69.99 69.22 69.87 498,446 +0.18(+0.26%)
Jul 29, 2013 69.07 69.69 68.63 69.68 643,057 +0.23(+0.33%)
Jul 26, 2013 69.51 70.26 68.87 69.45 695,573 -0.04(-0.05%)
Jul 25, 2013 68.72 70.09 68.72 69.49 748,429 +0.96(+1.40%)
Jul 24, 2013 69.34 69.34 68.33 68.53 1,093,109 -0.53(-0.77%)
Jul 23, 2013 69.05 69.49 68.81 69.06 776,263 +0.15(+0.21%)
Jul 22, 2013 69.29 69.89 68.63 68.92 566,685 -0.98(-1.40%)
Jul 19, 2013 68.55 69.94 68.04 69.89 482,590 +1.28(+1.87%)
Jul 18, 2013 67.44 68.61 67.18 68.61 880,312 +1.61(+2.40%)
Jul 17, 2013 66.93 67.61 66.80 67.00 512,568 +0.07(+0.11%)
Jul 16, 2013 66.51 66.94 66.11 66.93 885,216 +0.42(+0.64%)
Jul 15, 2013 66.58 66.94 66.08 66.51 1,497,732 -0.08(-0.12%)
Jul 12, 2013 65.44 66.64 65.20 66.59 884,621 +0.97(+1.47%)
Jul 11, 2013 65.70 66.78 64.69 65.62 845,584 +0.81(+1.25%)
Jul 10, 2013 64.90 65.24 64.12 64.81 568,419 +0.20(+0.31%)
Jul 09, 2013 63.86 65.07 63.43 64.61 568,696 +1.00(+1.58%)
Jul 08, 2013 63.92 64.38 63.33 63.61 496,285 -0.31(-0.49%)
Jul 05, 2013 62.79 63.96 61.96 63.92 599,138 +1.56(+2.51%)
Jul 03, 2013 62.46 62.75 61.70 62.35 413,069 +0.22(+0.36%)
Jul 02, 2013 61.41 62.49 60.89 62.13 1,032,009 +1.03(+1.69%)
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.