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 (%)
Dec 31, 2019 49.23 50.61 48.85 50.37 970,760 +0.61(+1.23%)
Dec 30, 2019 49.92 50.32 49.46 49.76 1,144,764 -0.06(-0.12%)
Dec 27, 2019 50.41 50.60 49.69 49.82 619,802 -0.32(-0.63%)
Dec 26, 2019 50.86 51.34 49.94 50.13 726,585 -0.31(-0.61%)
Dec 24, 2019 50.32 50.67 50.02 50.44 325,531 +0.12(+0.23%)
Dec 23, 2019 49.12 50.44 49.10 50.32 1,195,307 +1.19(+2.42%)
Dec 20, 2019 49.44 49.51 48.60 49.13 1,663,505 +0.13(+0.27%)
Dec 19, 2019 48.48 49.11 48.44 49.00 1,070,843 +0.38(+0.79%)
Dec 18, 2019 48.14 49.34 47.60 48.62 1,840,660 +0.38(+0.80%)
Dec 17, 2019 46.93 48.55 46.80 48.23 1,493,685 +1.36(+2.91%)
Dec 16, 2019 46.31 47.46 46.06 46.87 1,532,576 +0.74(+1.60%)
Dec 13, 2019 47.36 47.49 45.80 46.13 1,444,677 -0.93(-1.98%)
Dec 12, 2019 45.19 47.30 45.15 47.06 1,351,732 +1.86(+4.12%)
Dec 11, 2019 45.77 46.01 45.10 45.20 895,852 -0.54(-1.17%)
Dec 10, 2019 45.80 46.44 45.37 45.74 1,013,706 -0.01(-0.02%)
Dec 09, 2019 45.23 46.15 44.95 45.75 1,262,577 -0.16(-0.36%)
Dec 06, 2019 44.47 46.21 44.16 45.91 1,658,295 +1.61(+3.64%)
Dec 05, 2019 45.71 45.92 43.66 44.30 1,764,124 -0.83(-1.83%)
Dec 04, 2019 44.28 45.46 44.03 45.12 1,756,636 +1.54(+3.55%)
Dec 03, 2019 45.04 45.04 43.58 43.58 2,365,993 -2.16(-4.72%)
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.