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 (%)
Oct 31, 2008 35.08 37.74 34.41 36.50 1,118,188 +0.58(+1.61%)
Oct 30, 2008 34.48 36.68 33.66 35.92 984,702 +2.25(+6.67%)
Oct 29, 2008 32.24 35.63 32.17 33.68 1,670,207 +1.80(+5.66%)
Oct 28, 2008 29.76 31.87 28.37 31.87 1,225,133 +3.09(+10.75%)
Oct 27, 2008 29.75 31.15 28.78 28.78 1,178,198 -2.27(-7.32%)
Oct 24, 2008 27.60 31.79 27.60 31.05 1,259,547 -0.83(-2.60%)
Oct 23, 2008 32.40 33.44 29.77 31.88 1,421,715 +0.18(+0.57%)
Oct 22, 2008 33.96 34.70 30.72 31.70 1,765,618 -4.60(-12.67%)
Oct 21, 2008 36.06 38.20 35.07 36.30 1,908,337 -0.91(-2.45%)
Oct 20, 2008 33.32 37.36 32.53 37.21 1,474,106 +4.96(+15.38%)
Oct 17, 2008 30.83 35.49 30.08 32.25 1,709,258 +0.60(+1.91%)
Oct 16, 2008 30.18 31.84 28.19 31.65 2,375,861 +1.66(+5.54%)
Oct 15, 2008 34.05 34.05 29.86 29.99 1,692,171 -5.86(-16.36%)
Oct 14, 2008 37.57 39.72 34.88 35.85 2,003,325 -0.23(-0.65%)
Oct 13, 2008 31.31 36.69 30.85 36.08 1,858,962 +6.62(+22.47%)
Oct 10, 2008 31.11 32.80 27.54 29.46 3,485,681 -3.34(-10.18%)
Oct 09, 2008 36.63 37.89 32.72 32.80 3,436,061 -3.26(-9.03%)
Oct 08, 2008 34.48 37.81 32.63 36.06 2,668,046 +0.65(+1.83%)
Oct 07, 2008 38.99 38.99 35.24 35.41 2,320,082 -1.77(-4.76%)
Oct 06, 2008 36.43 37.70 32.76 37.18 2,638,173 -0.93(-2.44%)
Oct 03, 2008 38.68 41.15 37.67 38.11 1,726,984 -0.43(-1.12%)
Oct 02, 2008 42.85 43.18 38.23 38.54 1,309,646 -4.80(-11.07%)
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.