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, 2012 51.60 53.04 51.43 52.95 515,062 +1.30(+2.52%)
Dec 28, 2012 51.87 51.93 51.12 51.64 527,034 -0.67(-1.28%)
Dec 27, 2012 52.22 52.43 51.26 52.31 600,415 +0.17(+0.32%)
Dec 26, 2012 52.78 52.91 52.14 52.15 482,881 -0.36(-0.68%)
Dec 24, 2012 53.88 53.88 52.41 52.51 271,001 -1.67(-3.08%)
Dec 21, 2012 54.02 54.82 53.53 54.18 2,190,678 -0.19(-0.35%)
Dec 20, 2012 53.76 54.50 53.62 54.37 813,385 +0.96(+1.80%)
Dec 19, 2012 53.86 54.14 52.90 53.41 739,969 -0.63(-1.17%)
Dec 18, 2012 52.15 54.19 51.87 54.04 664,646 +1.86(+3.57%)
Dec 17, 2012 51.68 52.41 51.58 52.18 753,571 +0.58(+1.12%)
Dec 14, 2012 51.76 52.06 51.19 51.60 649,742 -0.42(-0.81%)
Dec 13, 2012 52.93 52.97 51.77 52.02 882,537 -1.07(-2.02%)
Dec 12, 2012 52.17 53.61 52.17 53.09 867,654 +1.04(+1.99%)
Dec 11, 2012 52.60 52.86 51.43 52.06 845,212 -0.27(-0.51%)
Dec 10, 2012 53.10 53.23 51.93 52.32 1,029,433 -0.94(-1.76%)
Dec 07, 2012 54.88 54.90 52.97 53.26 955,787 -1.65(-3.01%)
Dec 06, 2012 55.76 55.84 54.71 54.91 1,024,056 -0.94(-1.69%)
Dec 05, 2012 55.11 56.31 54.85 55.85 798,451 +1.11(+2.03%)
Dec 04, 2012 54.59 55.18 54.44 54.74 678,047 -0.39(-0.72%)
Nov 30, 2012 55.63 55.88 54.75 55.14 785,826 -0.47(-0.84%)
Nov 29, 2012 56.39 56.51 55.17 55.61 580,724 +0.35(+0.63%)
Nov 28, 2012 55.52 55.60 54.57 55.26 661,706 -0.46(-0.82%)
Nov 27, 2012 56.18 56.71 55.54 55.72 738,365 -0.60(-1.06%)
Nov 26, 2012 57.32 57.60 56.08 56.31 663,338 -1.47(-2.54%)
Nov 23, 2012 57.08 57.78 56.87 57.78 172,531 +0.90(+1.58%)
Nov 21, 2012 57.15 57.44 56.54 56.88 622,012 -0.32(-0.56%)
Nov 20, 2012 57.79 58.22 56.62 57.20 676,554 -1.08(-1.86%)
Nov 19, 2012 56.40 58.37 56.24 58.28 915,461 +2.59(+4.64%)
Nov 16, 2012 55.60 55.96 54.63 55.70 793,816 -0.04(-0.07%)
Nov 15, 2012 55.47 56.07 55.15 55.74 1,008,927 +0.01(+0.02%)
Nov 14, 2012 55.30 56.26 54.94 55.73 970,416 +0.76(+1.38%)
Nov 13, 2012 53.91 55.82 53.41 54.96 746,299 +0.29(+0.54%)
Nov 12, 2012 55.18 55.56 54.20 54.67 493,801 +0.61(+1.13%)
Nov 09, 2012 53.64 55.12 53.37 54.06 589,030 +0.07(+0.14%)
Nov 08, 2012 55.60 55.86 53.98 53.98 785,085 -1.53(-2.75%)
Nov 07, 2012 56.62 57.22 55.24 55.51 946,192 -2.63(-4.52%)
Nov 06, 2012 57.21 58.44 57.09 58.14 986,838 +1.98(+3.52%)
Nov 05, 2012 57.50 57.70 56.02 56.16 949,409 -1.47(-2.56%)
Nov 02, 2012 54.71 58.75 54.22 57.64 2,270,994 +3.41(+6.30%)
Nov 01, 2012 52.89 54.22 52.36 54.22 1,791,619 +1.89(+3.60%)
Oct 31, 2012 53.54 53.54 52.15 52.34 1,148,466 -0.92(-1.74%)
Oct 26, 2012 53.43 53.26 53.26 53.26 574,999 -0.33(-0.61%)
Oct 25, 2012 54.15 54.31 52.60 53.59 539,744 +0.06(+0.12%)
Oct 24, 2012 55.00 55.49 53.41 53.53 948,379 -1.14(-2.09%)
Oct 23, 2012 55.41 55.41 54.29 54.67 746,178 -2.48(-4.34%)
Oct 19, 2012 58.09 58.82 56.85 57.15 719,870 -1.19(-2.04%)
Oct 18, 2012 58.21 58.57 57.30 58.34 1,115,292 -0.01(-0.02%)
Oct 17, 2012 57.14 58.78 56.79 58.35 1,153,792 +1.59(+2.81%)
Oct 16, 2012 56.23 56.90 55.87 56.76 724,963 +0.98(+1.76%)
Oct 15, 2012 55.95 56.29 54.90 55.78 578,673 +0.02(+0.03%)
Oct 12, 2012 55.78 56.36 55.45 55.76 778,412 +0.03(+0.05%)
Oct 11, 2012 55.14 56.66 55.09 55.73 1,384,040 +1.35(+2.49%)
Oct 10, 2012 54.37 54.79 53.41 54.38 786,784 +0.19(+0.35%)
Oct 09, 2012 52.47 54.52 52.19 54.19 1,332,180 +1.81(+3.46%)
Oct 08, 2012 52.62 52.63 51.96 52.37 1,521,128 -0.49(-0.92%)
Oct 05, 2012 53.33 53.43 52.56 52.86 1,963,020 +0.05(+0.09%)
Oct 04, 2012 53.45 53.55 52.72 52.81 2,454,091 -0.28(-0.53%)
Oct 03, 2012 54.56 54.76 52.80 53.10 885,789 -1.48(-2.72%)
Oct 02, 2012 54.63 55.19 54.07 54.58 1,035,610 +1.14(+2.12%)
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.