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 (%)
Jul 31, 2008 50.44 50.46 46.86 47.01 2,083,127 -3.65(-7.21%)
Jul 30, 2008 48.04 50.92 47.02 50.66 2,070,218 +2.50(+5.19%)
Jul 29, 2008 48.16 50.18 47.81 48.16 1,969,181 -2.06(-4.10%)
Jul 28, 2008 49.63 51.19 49.08 50.22 1,096,837 +0.88(+1.77%)
Jul 25, 2008 49.03 50.69 48.85 49.35 1,387,534 +0.39(+0.79%)
Jul 24, 2008 51.41 51.79 47.76 48.96 2,508,104 -1.57(-3.11%)
Jul 23, 2008 51.58 52.56 49.81 50.53 1,961,505 -1.31(-2.52%)
Jul 22, 2008 54.94 54.94 51.68 51.84 1,562,132 -3.74(-6.74%)
Jul 21, 2008 54.00 55.71 53.22 55.58 992,806 +1.93(+3.60%)
Jul 18, 2008 53.14 54.67 52.36 53.65 1,441,701 +0.84(+1.59%)
Jul 17, 2008 55.58 55.94 51.83 52.81 2,004,382 -2.56(-4.63%)
Jul 16, 2008 55.67 56.30 53.64 55.37 1,996,951 -0.23(-0.41%)
Jul 15, 2008 57.19 57.78 55.36 55.60 1,633,510 -1.97(-3.42%)
Jul 14, 2008 57.90 58.25 56.91 57.56 1,055,858 +0.48(+0.84%)
Jul 11, 2008 56.85 58.28 55.93 57.09 1,373,047 +0.05(+0.09%)
Jul 10, 2008 54.79 57.03 54.17 57.03 1,274,381 +2.83(+5.23%)
Jul 09, 2008 55.55 57.14 53.93 54.20 1,492,496 -1.34(-2.42%)
Jul 08, 2008 55.46 56.07 52.98 55.54 1,779,114 -0.56(-1.00%)
Jul 07, 2008 58.25 58.37 54.81 56.10 2,587,294 -2.27(-3.89%)
Jul 04, 2008 60.74 60.74 58.04 58.38 1,446,097 +0.00(+0.00%)
Jul 03, 2008 60.74 60.74 58.04 58.38 1,446,097 -1.91(-3.17%)
Jul 02, 2008 64.15 64.95 60.19 60.29 2,062,824 -3.66(-5.73%)
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.