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 (%)
May 31, 2019 54.88 55.89 54.28 54.39 1,713,218 -1.84(-3.26%)
May 30, 2019 58.68 59.12 56.02 56.22 1,752,071 -2.65(-4.51%)
May 29, 2019 58.64 58.94 57.34 58.87 2,008,976 -1.06(-1.76%)
May 28, 2019 61.34 61.70 59.44 59.93 1,408,769 -0.93(-1.53%)
May 24, 2019 61.77 62.25 60.45 60.86 1,414,151 -0.08(-0.12%)
May 23, 2019 64.04 64.35 60.32 60.94 2,303,057 -4.29(-6.58%)
May 22, 2019 67.01 67.46 65.18 65.23 1,739,092 -2.68(-3.95%)
May 21, 2019 65.42 68.07 65.42 67.91 1,651,722 +2.60(+3.97%)
May 20, 2019 65.85 66.41 64.99 65.31 1,808,088 +0.12(+0.19%)
May 17, 2019 65.24 65.99 65.02 65.19 1,235,279 -0.67(-1.01%)
May 16, 2019 65.12 66.62 65.12 65.85 1,353,153 +1.18(+1.82%)
May 15, 2019 63.55 65.08 62.80 64.67 1,021,869 +0.48(+0.76%)
May 14, 2019 63.10 64.72 63.01 64.19 1,286,550 +1.53(+2.44%)
May 13, 2019 63.84 64.35 62.00 62.66 1,740,238 -1.60(-2.49%)
May 10, 2019 63.97 64.55 62.27 64.26 2,010,165 +0.30(+0.47%)
May 09, 2019 63.54 65.07 62.07 63.96 3,146,230 +0.16(+0.25%)
May 08, 2019 62.54 64.29 62.40 63.80 1,860,411 +1.20(+1.92%)
May 07, 2019 62.77 63.02 61.11 62.59 1,137,534 -0.97(-1.52%)
May 06, 2019 62.80 64.09 62.24 63.56 968,796 +0.20(+0.31%)
May 03, 2019 62.73 63.72 62.56 63.36 1,271,093 +1.36(+2.19%)
May 02, 2019 62.66 63.65 61.91 62.00 1,480,268 -1.40(-2.21%)
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.