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, 2009 31.63 32.48 31.50 32.28 1,381,604 +0.43(+1.36%)
Jul 30, 2009 31.39 32.60 31.23 31.84 1,333,190 +0.79(+2.56%)
Jul 29, 2009 30.89 31.25 30.55 31.05 1,068,492 -0.35(-1.12%)
Jul 28, 2009 31.00 31.75 30.25 31.40 1,726,011 -0.71(-2.22%)
Jul 27, 2009 31.79 32.32 31.47 32.12 1,522,225 +0.27(+0.85%)
Jul 24, 2009 31.42 31.93 31.02 31.84 537 +0.17(+0.54%)
Jul 23, 2009 30.22 31.93 30.22 31.67 2,035,913 +1.46(+4.84%)
Jul 22, 2009 29.31 30.40 28.97 30.21 1,846,210 +0.43(+1.45%)
Jul 21, 2009 29.83 30.18 29.01 29.78 1,271,430 +0.30(+1.01%)
Jul 20, 2009 28.94 29.62 28.58 29.48 1,431,959 +1.15(+4.08%)
Jul 17, 2009 28.06 28.58 27.81 28.33 1,252,844 +0.37(+1.32%)
Jul 16, 2009 26.71 28.12 26.60 27.96 1,215,302 +0.97(+3.61%)
Jul 15, 2009 26.77 27.22 26.59 26.98 1,374,822 +0.68(+2.57%)
Jul 14, 2009 25.85 26.45 25.50 26.31 1,407,746 +0.73(+2.86%)
Jul 13, 2009 24.75 25.71 24.67 25.57 2,560,457 +1.40(+5.78%)
Jul 10, 2009 23.56 24.47 23.18 24.18 1,093,547 +0.15(+0.64%)
Jul 09, 2009 23.54 24.41 23.37 24.02 1,030,257 +0.85(+3.66%)
Jul 08, 2009 23.42 23.90 22.61 23.18 1,210,234 -0.22(-0.93%)
Jul 07, 2009 24.35 24.58 23.37 23.39 1,551,952 -1.13(-4.60%)
Jul 06, 2009 24.43 24.57 23.77 24.52 1,206,680 -0.61(-2.44%)
Jul 02, 2009 25.71 25.83 25.10 25.13 807,947 -1.26(-4.78%)
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.