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 (%)
Feb 28, 2003 17.59 18.00 17.59 17.93 149,315 +0.43(+2.47%)
Feb 27, 2003 17.55 17.59 17.43 17.50 254,845 +0.00(+0.00%)
Feb 26, 2003 17.52 17.65 17.42 17.50 286,437 -0.11(-0.62%)
Feb 25, 2003 17.82 17.87 17.61 17.61 220,038 -0.12(-0.66%)
Feb 24, 2003 17.25 17.80 17.25 17.73 518,559 +0.50(+2.88%)
Feb 21, 2003 16.89 17.31 16.82 17.23 163,061 +0.34(+2.03%)
Feb 20, 2003 17.12 17.18 16.89 16.89 79,812 -0.40(-2.30%)
Feb 19, 2003 17.30 17.34 16.96 17.28 94,666 -0.13(-0.73%)
Feb 18, 2003 17.12 17.57 17.10 17.41 188,667 +0.47(+2.77%)
Feb 14, 2003 17.16 17.16 16.91 16.94 92,449 -0.18(-1.05%)
Feb 13, 2003 17.14 17.14 16.93 17.12 93,003 +0.03(+0.16%)
Feb 12, 2003 17.41 17.42 16.97 17.10 165,278 -0.40(-2.27%)
Feb 11, 2003 17.37 17.65 17.37 17.49 197,424 +0.15(+0.88%)
Feb 10, 2003 17.04 17.59 17.03 17.34 225,913 +0.36(+2.13%)
Feb 07, 2003 17.56 17.57 16.98 16.98 271,473 -0.52(-2.99%)
Feb 06, 2003 17.74 17.87 17.50 17.50 226,911 -0.18(-1.02%)
Feb 05, 2003 17.83 17.86 17.61 17.68 303,841 -0.09(-0.51%)
Feb 04, 2003 17.82 17.84 17.50 17.77 198,090 +0.09(+0.51%)
Feb 03, 2003 17.91 18.02 17.68 17.68 346,629 +0.83(+4.93%)
Jan 31, 2003 16.52 16.85 16.42 16.85 198,533 +0.24(+1.47%)
Jan 30, 2003 16.64 16.81 16.54 16.61 252,295 +0.05(+0.33%)
Jan 29, 2003 16.87 16.96 16.55 16.55 382,988 -0.36(-2.13%)
Jan 28, 2003 16.60 16.91 16.60 16.91 120,494 +0.32(+1.90%)
Jan 27, 2003 16.78 16.87 16.62 16.60 224,029 -0.23(-1.34%)
Jan 24, 2003 17.03 17.04 16.78 16.82 116,282 -0.17(-1.01%)
Jan 23, 2003 17.01 17.03 16.89 17.00 67,729 +0.04(+0.21%)
Jan 22, 2003 17.00 17.03 16.96 16.96 262,605 -0.05(-0.27%)
Jan 21, 2003 17.25 17.25 17.00 17.00 326,455 -0.28(-1.62%)
Jan 17, 2003 17.37 17.37 17.22 17.28 229,793 -0.13(-0.73%)
Jan 16, 2003 16.71 17.56 16.70 17.41 247,861 +0.88(+5.35%)
Jan 15, 2003 16.42 16.58 16.37 16.53 119,718 +0.15(+0.94%)
Jan 14, 2003 15.96 16.44 15.95 16.37 242,873 +0.45(+2.83%)
Jan 13, 2003 15.72 15.92 15.64 15.92 259,612 +0.24(+1.55%)
Jan 10, 2003 15.40 15.77 15.40 15.68 159,403 +0.19(+1.22%)
Jan 09, 2003 15.71 15.88 15.44 15.49 126,258 -0.22(-1.38%)
Jan 08, 2003 15.56 15.79 15.56 15.71 88,015 +0.05(+0.35%)
Jan 07, 2003 15.83 15.99 15.40 15.65 51,212 -0.27(-1.70%)
Jan 06, 2003 15.97 16.10 15.83 15.92 129,473 -0.36(-2.22%)
Jan 03, 2003 16.61 16.64 16.28 16.28 114,397 -0.33(-2.01%)
Jan 02, 2003 16.15 16.62 16.15 16.62 248,637 +0.47(+2.91%)
Dec 31, 2002 15.79 16.24 15.61 16.15 207,512 +0.32(+2.05%)
Dec 30, 2002 15.34 15.82 15.21 15.82 152,308 +0.54(+3.54%)
Dec 27, 2002 15.34 15.41 15.20 15.28 104,753 -0.04(-0.24%)
Dec 26, 2002 15.25 15.32 14.94 15.32 127,145 +0.00(+0.00%)
Dec 24, 2002 15.26 15.52 15.20 15.32 72,496 -0.02(-0.12%)
Dec 23, 2002 14.84 15.34 14.84 15.34 460,473 +0.41(+2.72%)
Dec 20, 2002 15.29 15.52 14.93 14.93 122,379 -0.32(-2.07%)
Dec 19, 2002 14.99 15.42 14.88 15.25 246,531 +0.18(+1.20%)
Dec 18, 2002 15.14 15.20 14.81 15.07 204,408 -0.14(-0.95%)
Dec 17, 2002 15.58 15.74 15.11 15.21 127,699 -0.38(-2.43%)
Dec 16, 2002 15.73 16.13 15.52 15.59 337,650 -0.20(-1.26%)
Dec 13, 2002 15.61 15.97 15.61 15.79 391,413 +0.07(+0.46%)
Dec 12, 2002 15.16 15.83 15.16 15.71 173,924 +0.56(+3.69%)
Dec 11, 2002 15.26 15.43 15.14 15.16 163,061 -0.20(-1.29%)
Dec 10, 2002 15.16 15.35 14.98 15.35 126,923 +0.15(+1.01%)
Dec 09, 2002 15.07 15.53 14.90 15.20 370,130 +0.11(+0.72%)
Dec 06, 2002 14.75 15.32 14.72 15.09 444,067 +0.23(+1.58%)
Dec 05, 2002 14.61 14.93 14.60 14.86 186,229 +0.26(+1.79%)
Dec 04, 2002 14.32 14.70 14.18 14.60 196,094 +0.32(+2.28%)
Dec 03, 2002 14.30 14.39 14.00 14.27 253,737 -0.01(-0.06%)
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.