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 (%)
Aug 31, 2004 27.15 27.38 26.97 27.00 228,795 -0.20(-0.73%)
Aug 30, 2004 27.44 27.69 27.05 27.20 154,525 -0.27(-0.99%)
Aug 27, 2004 26.93 27.50 26.93 27.47 186,229 +0.45(+1.67%)
Aug 26, 2004 27.06 27.12 26.62 27.02 143,773 +0.05(+0.17%)
Aug 25, 2004 26.84 27.22 26.84 26.97 154,747 +0.19(+0.71%)
Aug 24, 2004 26.97 27.01 26.62 26.78 389,639 -0.08(-0.30%)
Aug 23, 2004 27.32 27.32 26.68 26.86 406,156 -0.45(-1.65%)
Aug 20, 2004 27.29 27.51 27.23 27.32 279,010 +0.23(+0.87%)
Aug 19, 2004 26.96 27.22 26.87 27.08 192,658 +0.12(+0.44%)
Aug 18, 2004 26.52 27.01 26.52 26.96 234,338 +0.40(+1.49%)
Aug 17, 2004 27.37 27.39 26.34 26.57 270,918 -0.80(-2.93%)
Aug 16, 2004 27.23 27.72 27.15 27.37 331,332 +0.32(+1.20%)
Aug 13, 2004 26.87 27.46 26.87 27.05 201,858 +0.40(+1.49%)
Aug 12, 2004 27.20 27.54 26.61 26.65 322,353 -0.64(-2.35%)
Aug 11, 2004 27.19 27.29 27.01 27.29 600,477 +0.10(+0.37%)
Aug 10, 2004 27.35 27.59 27.13 27.19 341,309 -0.14(-0.53%)
Aug 09, 2004 26.80 27.86 26.80 27.33 350,066 +0.54(+2.02%)
Aug 06, 2004 27.33 27.33 26.75 26.79 382,656 -0.74(-2.69%)
Aug 05, 2004 28.71 28.96 27.33 27.53 458,921 -1.26(-4.39%)
Aug 04, 2004 29.91 29.91 28.62 28.80 214,163 -0.76(-2.56%)
Aug 03, 2004 29.18 29.88 29.16 29.55 186,672 +0.32(+1.11%)
Aug 02, 2004 29.23 29.57 28.80 29.23 231,456 -0.12(-0.40%)
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%)
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.