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, 2020 24.38 24.47 23.62 23.87 1,684,283 -0.36(-1.50%)
Sep 29, 2020 24.23 24.64 23.48 24.23 2,134,047 -0.30(-1.24%)
Sep 28, 2020 24.02 24.94 23.31 24.54 2,208,611 +1.37(+5.93%)
Sep 25, 2020 22.68 23.41 22.46 23.16 874,400 +0.08(+0.34%)
Sep 24, 2020 22.65 23.65 22.15 23.08 1,098,237 +0.18(+0.77%)
Sep 23, 2020 24.29 24.60 22.88 22.91 1,073,218 -1.31(-5.43%)
Sep 22, 2020 24.55 25.07 24.13 24.22 863,406 -0.25(-1.04%)
Sep 21, 2020 24.67 24.74 23.85 24.48 1,955,607 -1.09(-4.26%)
Sep 18, 2020 25.79 26.11 25.10 25.57 3,598,723 -0.21(-0.80%)
Sep 17, 2020 25.20 25.84 24.87 25.77 1,125,812 -0.12(-0.45%)
Sep 16, 2020 24.45 26.28 24.24 25.89 2,751,541 +1.74(+7.19%)
Sep 15, 2020 24.55 25.01 24.02 24.15 1,323,329 -0.36(-1.48%)
Sep 14, 2020 24.52 24.90 24.06 24.52 1,457,594 +0.72(+3.01%)
Sep 11, 2020 23.84 24.01 23.26 23.80 1,317,105 +0.25(+1.04%)
Sep 10, 2020 25.47 25.49 23.46 23.55 1,691,256 -1.91(-7.51%)
Sep 09, 2020 25.00 25.69 24.43 25.47 1,211,222 +0.62(+2.49%)
Sep 08, 2020 25.76 25.76 24.18 24.85 1,581,420 -1.55(-5.87%)
Sep 04, 2020 26.98 27.21 25.48 26.40 1,235,557 -0.29(-1.10%)
Sep 03, 2020 26.18 27.54 26.18 26.69 1,461,298 +0.08(+0.29%)
Sep 02, 2020 28.25 28.49 26.56 26.61 1,791,319 -1.74(-6.12%)
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.