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 (%)
Apr 29, 2005 32.12 32.52 31.50 32.03 1,134,334 +0.22(+0.68%)
Apr 28, 2005 32.35 32.36 31.52 31.81 661,778 -0.62(-1.92%)
Apr 27, 2005 33.65 33.65 32.40 32.43 743,364 -1.43(-4.24%)
Apr 26, 2005 34.10 34.40 33.72 33.87 593,826 -0.32(-0.95%)
Apr 25, 2005 34.36 34.55 33.88 34.19 650,249 +0.70(+2.10%)
Apr 22, 2005 33.11 34.28 32.84 33.49 1,075,694 +0.41(+1.25%)
Apr 21, 2005 32.39 33.24 31.95 33.07 568,441 +1.32(+4.15%)
Apr 20, 2005 32.67 33.11 31.75 31.75 649,584 -0.86(-2.63%)
Apr 19, 2005 32.16 32.84 32.13 32.61 756,333 +0.86(+2.70%)
Apr 18, 2005 31.57 32.00 30.49 31.75 1,238,533 +0.02(+0.06%)
Apr 15, 2005 32.82 32.82 31.30 31.74 809,431 -1.14(-3.46%)
Apr 14, 2005 33.51 33.83 32.74 32.87 791,916 -0.56(-1.67%)
Apr 13, 2005 34.96 35.00 33.38 33.43 923,496 -1.34(-3.86%)
Apr 12, 2005 35.50 35.53 34.25 34.78 870,066 +0.13(+0.36%)
Apr 11, 2005 34.71 34.88 34.15 34.65 793,357 -0.05(-0.16%)
Apr 08, 2005 35.14 35.19 34.64 34.70 660,004 -0.25(-0.72%)
Apr 07, 2005 35.72 35.80 34.50 34.96 915,182 -0.41(-1.15%)
Apr 06, 2005 35.62 35.62 34.95 35.36 1,222,903 -0.24(-0.68%)
Apr 05, 2005 36.08 36.27 35.44 35.61 561,236 -0.55(-1.52%)
Apr 04, 2005 36.22 36.52 35.73 36.16 784,046 +0.16(+0.45%)
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.