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 (%)
Jul 30, 2004 29.12 29.68 29.12 29.35 175,143 +0.23(+0.77%)
Jul 29, 2004 29.05 29.14 28.80 29.12 186,007 +0.16(+0.56%)
Jul 28, 2004 28.45 29.08 28.37 28.96 260,388 +0.51(+1.78%)
Jul 27, 2004 28.18 28.48 28.18 28.45 213,054 +0.28(+0.99%)
Jul 26, 2004 28.69 28.84 28.01 28.17 267,704 -0.60(-2.10%)
Jul 23, 2004 28.78 28.94 28.63 28.78 287,103 -0.05(-0.16%)
Jul 22, 2004 28.75 29.26 28.60 28.82 349,179 -0.02(-0.06%)
Jul 21, 2004 28.51 29.08 28.42 28.84 596,930 +0.52(+1.85%)
Jul 20, 2004 28.57 28.57 28.07 28.32 516,120 -0.24(-0.85%)
Jul 19, 2004 28.69 28.93 28.50 28.56 228,795 -0.26(-0.91%)
Jul 16, 2004 28.69 29.10 28.69 28.82 340,089 +0.09(+0.31%)
Jul 15, 2004 28.77 28.87 28.60 28.73 153,860 -0.04(-0.13%)
Jul 14, 2004 28.72 28.95 28.69 28.77 207,179 -0.08(-0.28%)
Jul 13, 2004 28.51 28.87 28.24 28.85 281,449 +0.41(+1.43%)
Jul 12, 2004 28.37 28.69 28.24 28.44 219,927 -0.05(-0.19%)
Jul 09, 2004 28.10 28.65 27.83 28.50 200,085 +0.49(+1.74%)
Jul 08, 2004 28.43 28.62 27.97 28.01 375,561 -0.41(-1.43%)
Jul 07, 2004 27.97 28.53 27.83 28.42 349,622 +0.45(+1.61%)
Jul 06, 2004 27.32 28.15 27.32 27.97 305,947 +0.47(+1.71%)
Jul 02, 2004 27.33 27.86 27.26 27.50 180,353 +0.22(+0.79%)
Jul 01, 2004 27.24 27.53 27.15 27.28 298,631 +0.01(+0.03%)
Jun 30, 2004 26.76 27.29 26.76 27.27 272,027 +0.44(+1.65%)
Jun 29, 2004 26.22 26.83 26.18 26.83 257,616 +0.52(+1.99%)
Jun 28, 2004 26.63 26.63 26.04 26.31 230,125 -0.40(-1.49%)
Jun 25, 2004 26.08 26.70 26.08 26.70 351,728 +0.53(+2.03%)
Jun 24, 2004 26.05 26.39 25.89 26.17 152,419 -0.04(-0.14%)
Jun 23, 2004 25.48 26.30 25.48 26.21 260,388 +0.67(+2.61%)
Jun 22, 2004 25.53 25.69 25.27 25.54 373,899 -0.14(-0.53%)
Jun 21, 2004 25.57 25.89 25.26 25.67 368,910 +0.14(+0.57%)
Jun 18, 2004 25.78 25.78 25.26 25.53 384,429 -0.25(-0.98%)
Jun 17, 2004 25.76 25.98 25.55 25.78 183,901 -0.08(-0.31%)
Jun 16, 2004 25.85 26.16 25.78 25.86 224,694 +0.10(+0.39%)
Jun 15, 2004 25.21 25.76 25.12 25.76 229,239 +0.64(+2.55%)
Jun 14, 2004 25.28 25.28 24.92 25.12 406,156 -0.15(-0.61%)
Jun 10, 2004 24.99 25.28 24.89 25.28 197,424 +0.36(+1.45%)
Jun 09, 2004 25.07 25.08 24.75 24.92 146,987 -0.24(-0.97%)
Jun 08, 2004 24.96 25.29 24.85 25.16 128,697 +0.05(+0.22%)
Jun 07, 2004 24.72 25.13 24.52 25.11 163,061 +0.41(+1.68%)
Jun 04, 2004 25.02 25.04 24.44 24.69 280,008 -0.32(-1.30%)
Jun 03, 2004 25.80 26.04 24.96 25.02 241,876 -0.65(-2.53%)
Jun 02, 2004 26.32 26.61 25.67 25.67 283,223 -0.67(-2.53%)
Jun 01, 2004 25.63 26.40 25.63 26.33 267,482 +0.90(+3.55%)
May 28, 2004 25.26 25.57 25.23 25.43 205,849 +0.34(+1.37%)
May 27, 2004 25.11 25.17 24.38 25.09 215,271 -0.08(-0.32%)
May 26, 2004 25.39 25.71 24.90 25.17 161,841 -0.22(-0.85%)
May 25, 2004 24.85 25.54 24.85 25.39 294,197 +0.35(+1.41%)
May 24, 2004 24.22 25.03 24.22 25.03 175,476 +0.79(+3.28%)
May 21, 2004 24.72 24.79 24.05 24.24 150,756 -0.37(-1.50%)
May 20, 2004 24.49 24.75 24.36 24.61 149,870 +0.12(+0.48%)
May 19, 2004 24.81 25.01 24.31 24.49 200,528 -0.18(-0.73%)
May 18, 2004 24.76 24.81 24.48 24.67 174,035 -0.15(-0.62%)
May 17, 2004 24.82 25.24 24.58 24.83 203,078 -0.17(-0.69%)
May 14, 2004 24.72 25.48 24.63 25.00 341,752 +0.19(+0.76%)
May 13, 2004 25.03 25.21 24.54 24.81 232,342 -0.19(-0.76%)
May 12, 2004 24.74 25.12 24.38 25.00 287,546 +0.32(+1.32%)
May 11, 2004 23.89 24.76 23.89 24.67 153,638 +0.78(+3.25%)
May 10, 2004 24.81 24.81 23.67 23.90 263,381 -1.00(-4.02%)
May 07, 2004 25.80 26.21 24.90 24.90 168,160 -0.99(-3.83%)
May 06, 2004 26.12 26.21 25.35 25.89 179,910 -0.41(-1.54%)
May 05, 2004 26.18 26.56 25.94 26.30 234,116 +0.08(+0.31%)
May 04, 2004 25.71 26.79 25.62 26.22 488,407 +0.72(+2.83%)
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.