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 (%)
Jan 31, 2008 35.80 37.08 35.70 36.82 1,332,041 +0.32(+0.89%)
Jan 30, 2008 36.32 37.41 36.28 36.49 733,608 -0.14(-0.37%)
Jan 29, 2008 36.40 36.76 36.25 36.63 865,274 +0.36(+1.00%)
Jan 28, 2008 35.25 36.27 34.95 36.27 731,438 +0.95(+2.68%)
Jan 25, 2008 36.20 36.66 35.20 35.32 974,376 -0.61(-1.71%)
Jan 24, 2008 35.38 36.10 35.20 35.93 1,139,941 +0.69(+1.97%)
Jan 23, 2008 35.04 35.31 33.41 35.24 1,856,193 -0.61(-1.71%)
Jan 22, 2008 35.20 36.25 34.40 35.85 1,435,047 -0.75(-2.05%)
Jan 21, 2008 36.69 37.59 35.99 36.60 0 +0.00(+0.00%)
Jan 18, 2008 36.69 37.59 35.99 36.60 1,173,741 -0.02(-0.05%)
Jan 17, 2008 37.48 38.13 36.54 36.62 1,306,710 -0.73(-1.96%)
Jan 16, 2008 38.42 38.69 37.26 37.35 1,991,199 -1.31(-3.38%)
Jan 15, 2008 39.40 39.43 38.52 38.66 937,130 -1.12(-2.81%)
Jan 14, 2008 39.31 39.91 39.31 39.77 754,669 +0.66(+1.68%)
Jan 11, 2008 38.53 39.49 38.49 39.12 1,000,318 +0.24(+0.63%)
Jan 10, 2008 38.94 39.13 38.48 38.87 1,079,517 -0.27(-0.69%)
Jan 09, 2008 37.89 39.24 37.83 39.14 1,266,150 +0.96(+2.50%)
Jan 08, 2008 38.53 39.01 38.07 38.19 1,180,780 +0.32(+0.83%)
Jan 07, 2008 38.02 38.02 37.17 37.87 1,231,661 +0.06(+0.17%)
Jan 04, 2008 38.53 38.66 37.65 37.81 889,908 -1.16(-2.99%)
Jan 03, 2008 39.24 39.57 38.93 38.97 1,042,993 +0.02(+0.05%)
Jan 02, 2008 38.34 39.17 38.34 38.95 1,329,935 +0.59(+1.53%)
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.