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 (%)
Nov 30, 2015 119.00 120.30 117.21 119.02 856,975 +0.99(+0.84%)
Nov 27, 2015 119.24 120.53 116.93 118.03 357,351 -2.67(-2.21%)
Nov 25, 2015 120.57 120.70 120.70 120.70 771,900 -1.33(-1.09%)
Nov 24, 2015 119.68 123.16 118.98 122.03 1,334,184 +3.45(+2.91%)
Nov 23, 2015 114.68 119.43 113.59 118.58 1,140,694 +3.58(+3.11%)
Nov 20, 2015 115.63 116.51 113.79 115.00 832,993 -0.32(-0.28%)
Nov 19, 2015 117.43 118.81 113.59 115.32 841,488 -3.31(-2.79%)
Nov 18, 2015 117.79 119.16 115.36 118.63 685,485 +2.11(+1.81%)
Nov 17, 2015 116.25 118.30 114.09 116.52 704,874 -0.86(-0.73%)
Nov 16, 2015 113.03 117.52 112.32 117.38 857,106 +4.67(+4.14%)
Nov 13, 2015 112.45 113.66 110.40 112.71 988,356 +0.09(+0.08%)
Nov 12, 2015 112.40 114.84 111.75 112.62 1,248,721 -2.88(-2.49%)
Nov 11, 2015 117.59 117.76 114.32 115.50 1,162,450 -2.12(-1.80%)
Nov 10, 2015 116.49 118.84 115.43 117.62 731,331 +0.27(+0.23%)
Nov 09, 2015 118.20 120.00 116.93 117.35 976,738 -0.41(-0.35%)
Nov 06, 2015 115.23 119.10 114.35 117.76 1,154,508 +1.82(+1.57%)
Nov 05, 2015 115.68 119.28 114.83 115.94 1,389,443 -2.66(-2.24%)
Nov 04, 2015 120.72 124.91 116.04 118.60 1,578,401 -2.12(-1.76%)
Nov 03, 2015 118.62 123.66 117.88 120.72 1,759,901 +3.42(+2.92%)
Nov 02, 2015 118.16 118.90 116.97 117.30 1,241,410 -0.76(-0.64%)
Oct 30, 2015 118.20 119.14 114.83 118.06 992,073 +0.25(+0.21%)
Oct 29, 2015 116.10 119.47 116.01 117.81 1,086,903 +1.28(+1.10%)
Oct 28, 2015 113.66 117.65 111.63 116.53 1,157,354 +3.54(+3.13%)
Oct 27, 2015 111.86 113.21 109.45 112.99 1,219,030 -1.16(-1.02%)
Oct 26, 2015 116.85 116.93 113.83 114.15 875,556 -2.88(-2.46%)
Oct 23, 2015 116.64 118.70 115.41 117.03 920,021 -0.79(-0.67%)
Oct 22, 2015 115.61 118.09 114.91 117.82 957,464 +3.00(+2.61%)
Oct 21, 2015 115.02 115.80 113.65 114.82 1,039,473 -0.96(-0.83%)
Oct 20, 2015 116.27 117.81 115.13 115.78 1,116,982 -0.75(-0.64%)
Oct 19, 2015 121.13 121.97 115.24 116.53 1,543,431 -6.43(-5.23%)
Oct 16, 2015 122.46 123.85 121.37 122.96 1,191,022 +1.08(+0.89%)
Oct 15, 2015 119.40 122.12 118.81 121.88 941,271 +1.88(+1.57%)
Oct 14, 2015 118.65 120.41 117.54 120.00 893,017 +1.27(+1.07%)
Oct 13, 2015 120.57 122.83 118.31 118.73 1,120,270 -2.81(-2.31%)
Oct 12, 2015 122.24 122.38 118.99 121.54 1,285,070 -1.03(-0.84%)
Oct 09, 2015 122.08 123.50 119.73 122.57 1,830,301 +0.37(+0.30%)
Oct 08, 2015 117.06 123.17 116.36 122.20 2,199,131 +4.53(+3.85%)
Oct 07, 2015 115.46 117.87 112.51 117.67 2,562,170 +4.16(+3.66%)
Oct 06, 2015 112.02 115.91 110.90 113.51 2,242,889 +1.37(+1.22%)
Oct 05, 2015 110.91 113.52 110.21 112.14 1,301,893 +3.08(+2.82%)
Oct 02, 2015 102.66 109.32 101.62 109.06 1,197,275 +5.29(+5.10%)
Oct 01, 2015 104.42 106.29 102.69 103.77 1,454,709 +1.29(+1.26%)
Sep 30, 2015 100.71 103.61 99.62 102.48 1,298,168 +2.95(+2.96%)
Sep 29, 2015 98.16 100.17 97.23 99.53 1,212,472 +1.86(+1.90%)
Sep 28, 2015 100.62 101.02 97.47 97.67 1,006,801 -4.19(-4.11%)
Sep 25, 2015 103.60 103.83 100.87 101.86 593,341 -0.60(-0.59%)
Sep 24, 2015 100.96 103.00 99.85 102.46 862,989 +0.56(+0.55%)
Sep 23, 2015 103.96 104.63 101.60 101.90 572,040 -1.75(-1.69%)
Sep 22, 2015 102.02 105.36 101.68 103.65 776,548 +0.06(+0.06%)
Sep 21, 2015 104.90 105.00 102.79 103.59 880,773 -0.38(-0.37%)
Sep 18, 2015 106.71 107.50 103.67 103.97 1,564,773 -5.03(-4.61%)
Sep 17, 2015 109.33 111.59 108.26 109.00 1,225,068 -0.26(-0.24%)
Sep 16, 2015 106.23 109.69 105.57 109.26 1,188,978 +4.23(+4.03%)
Sep 15, 2015 104.52 105.44 103.35 105.03 879,837 +1.02(+0.98%)
Sep 14, 2015 105.59 105.81 102.02 104.01 1,091,985 -1.98(-1.87%)
Sep 11, 2015 105.91 107.09 102.91 105.99 1,350,165 -2.72(-2.50%)
Sep 10, 2015 107.99 109.00 105.48 108.71 890,567 +0.81(+0.75%)
Sep 09, 2015 110.80 112.84 107.54 107.90 1,375,719 -2.67(-2.41%)
Sep 08, 2015 108.85 110.64 106.34 110.57 1,035,286 +3.29(+3.07%)
Sep 04, 2015 106.78 107.28 107.28 107.28 1,130,700 -0.91(-0.84%)
Sep 03, 2015 108.67 111.65 106.97 108.19 1,050,670 +0.22(+0.20%)
Sep 02, 2015 107.34 108.50 104.34 107.97 1,222,408 +2.36(+2.23%)
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.