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 30, 2008 55.84 56.83 55.61 56.20 1,098,858 +0.60(+1.07%)
Apr 29, 2008 56.97 56.97 55.50 55.61 863,053 -1.56(-2.73%)
Apr 28, 2008 57.73 58.55 57.09 57.17 1,032,873 -0.22(-0.38%)
Apr 25, 2008 55.30 57.84 55.30 57.38 1,478,769 +2.36(+4.30%)
Apr 24, 2008 56.75 56.75 54.78 55.02 1,100,565 -1.89(-3.33%)
Apr 23, 2008 57.84 57.84 56.24 56.91 1,031,592 -0.67(-1.16%)
Apr 22, 2008 57.92 58.62 57.46 57.58 1,320,175 -0.44(-0.76%)
Apr 21, 2008 56.49 58.09 56.49 58.02 1,095,118 +1.03(+1.80%)
Apr 18, 2008 56.40 57.00 55.67 57.00 1,134,386 +1.26(+2.27%)
Apr 17, 2008 56.81 57.73 55.07 55.73 1,994,163 -0.11(-0.19%)
Apr 16, 2008 53.93 55.91 53.48 55.84 1,442,552 +2.11(+3.93%)
Apr 15, 2008 53.55 53.78 52.51 53.73 1,160,765 +0.59(+1.10%)
Apr 14, 2008 52.34 53.67 52.34 53.14 1,135,217 +0.69(+1.32%)
Apr 11, 2008 52.77 53.19 52.04 52.45 999,807 -0.60(-1.14%)
Apr 10, 2008 53.11 53.68 52.48 53.05 1,306,357 -0.16(-0.31%)
Apr 09, 2008 53.30 54.06 52.84 53.22 1,204,795 -0.11(-0.20%)
Apr 08, 2008 52.08 53.39 51.87 53.32 1,352,167 +0.97(+1.86%)
Apr 07, 2008 52.97 53.00 51.81 52.35 807,136 -0.22(-0.41%)
Apr 04, 2008 52.93 53.04 52.29 52.57 1,215,744 +0.22(+0.41%)
Apr 03, 2008 51.03 53.22 50.65 52.35 1,798,810 +0.88(+1.70%)
Apr 02, 2008 50.24 52.01 49.88 51.47 1,529,273 +1.42(+2.83%)
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.