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 (%)
Jan 31, 2005 32.25 33.47 31.76 32.70 1,539,604 +0.45(+1.40%)
Jan 28, 2005 32.97 32.97 32.21 32.25 1,249,175 -0.61(-1.87%)
Jan 27, 2005 32.53 33.20 32.49 32.86 3,138,845 +0.33(+1.03%)
Jan 26, 2005 33.44 33.61 31.93 32.53 8,558,775 -3.72(-10.25%)
Jan 25, 2005 36.08 36.27 35.77 36.25 416,244 +0.28(+0.78%)
Jan 24, 2005 35.99 36.22 35.81 35.97 340,754 +0.49(+1.37%)
Jan 21, 2005 35.64 36.02 35.40 35.48 348,514 -0.06(-0.18%)
Jan 20, 2005 34.96 35.55 34.44 35.54 536,295 +0.44(+1.26%)
Jan 19, 2005 35.63 35.81 35.05 35.10 430,765 -0.33(-0.94%)
Jan 18, 2005 36.85 36.85 34.96 35.44 1,129,235 +2.12(+6.36%)
Jan 14, 2005 33.29 33.47 33.03 33.32 257,505 +0.21(+0.63%)
Jan 13, 2005 32.67 33.13 32.48 33.11 364,365 +0.57(+1.75%)
Jan 12, 2005 31.83 32.66 31.50 32.54 289,098 +0.70(+2.21%)
Jan 11, 2005 31.96 32.14 31.63 31.84 111,959 -0.22(-0.68%)
Jan 10, 2005 31.39 32.48 31.39 32.05 282,558 +0.66(+2.10%)
Jan 07, 2005 31.84 31.93 31.10 31.39 287,324 -0.31(-0.97%)
Jan 06, 2005 31.54 32.16 31.36 31.70 444,289 +0.20(+0.63%)
Jan 05, 2005 32.07 32.17 31.09 31.50 341,974 -0.66(-2.05%)
Jan 04, 2005 32.52 32.97 32.12 32.16 277,459 -0.41(-1.27%)
Jan 03, 2005 34.11 34.11 32.30 32.58 283,223 -1.61(-4.72%)
Dec 31, 2004 34.07 34.40 33.93 34.19 135,126 +0.03(+0.08%)
Dec 30, 2004 34.37 34.76 34.03 34.16 82,805 -0.21(-0.60%)
Dec 29, 2004 34.24 34.46 33.98 34.37 148,207 +0.07(+0.21%)
Dec 28, 2004 33.70 34.36 33.70 34.30 111,626 +0.62(+1.85%)
Dec 27, 2004 34.51 34.51 33.67 33.68 190,219 -0.86(-2.48%)
Dec 23, 2004 34.19 34.75 34.19 34.53 139,560 +0.23(+0.68%)
Dec 22, 2004 35.18 35.28 33.96 34.30 270,918 -0.55(-1.58%)
Dec 21, 2004 33.83 34.96 33.82 34.85 721,637 +1.17(+3.48%)
Dec 20, 2004 33.39 33.77 33.26 33.68 448,944 +0.29(+0.86%)
Dec 17, 2004 33.33 33.83 33.22 33.39 602,694 +0.05(+0.16%)
Dec 16, 2004 33.85 33.85 33.32 33.33 266,928 -0.51(-1.52%)
Dec 15, 2004 33.20 33.85 33.02 33.85 458,921 +0.65(+1.96%)
Dec 14, 2004 32.93 33.27 32.80 33.20 366,028 +0.27(+0.82%)
Dec 13, 2004 32.84 32.97 32.76 32.93 322,353 +0.09(+0.27%)
Dec 10, 2004 33.20 33.22 32.67 32.84 321,245 -0.31(-0.93%)
Dec 09, 2004 33.20 33.42 32.88 33.14 336,874 +0.05(+0.16%)
Dec 08, 2004 32.66 33.23 32.12 33.09 287,213 +0.30(+0.91%)
Dec 07, 2004 33.71 33.83 32.69 32.79 424,668 -1.10(-3.25%)
Dec 06, 2004 34.33 34.44 33.51 33.89 319,803 -0.37(-1.08%)
Dec 03, 2004 33.87 34.46 33.87 34.26 274,022 -0.02(-0.05%)
Dec 02, 2004 35.31 35.31 33.18 34.28 520,332 -1.55(-4.33%)
Dec 01, 2004 36.32 36.61 35.45 35.83 457,147 -0.41(-1.14%)
Nov 30, 2004 36.56 37.20 36.21 36.25 413,916 -0.77(-2.07%)
Nov 29, 2004 37.00 37.28 36.51 37.01 297,855 +0.11(+0.29%)
Nov 26, 2004 36.31 37.39 36.31 36.91 120,051 +0.69(+1.89%)
Nov 24, 2004 35.63 36.37 35.24 36.22 238,993 +0.75(+2.11%)
Nov 23, 2004 34.91 35.54 34.78 35.47 304,063 +0.59(+1.68%)
Nov 22, 2004 34.24 34.91 34.17 34.88 354,832 +0.72(+2.11%)
Nov 19, 2004 34.02 34.30 33.96 34.16 400,946 +0.15(+0.45%)
Nov 18, 2004 34.24 34.29 33.92 34.01 335,433 -0.04(-0.11%)
Nov 17, 2004 34.17 34.48 33.99 34.05 235,335 +0.10(+0.29%)
Nov 16, 2004 33.76 34.47 33.76 33.95 283,334 -0.04(-0.11%)
Nov 15, 2004 34.55 34.55 33.42 33.98 154,969 -0.56(-1.62%)
Nov 12, 2004 34.19 34.70 34.01 34.54 245,090 +0.52(+1.54%)
Nov 11, 2004 34.10 34.17 33.78 34.02 193,656 +0.01(+0.03%)
Nov 10, 2004 33.47 34.49 33.38 34.01 331,665 +0.63(+1.89%)
Nov 09, 2004 33.21 33.63 33.02 33.38 305,393 +0.18(+0.54%)
Nov 08, 2004 33.60 33.93 33.13 33.20 328,893 -0.41(-1.21%)
Nov 05, 2004 33.92 34.13 33.31 33.60 332,330 +0.23(+0.68%)
Nov 04, 2004 34.28 34.29 32.67 33.38 605,022 +1.26(+3.93%)
Nov 03, 2004 31.98 32.61 31.77 32.12 402,276 +0.80(+2.56%)
Nov 02, 2004 32.34 32.39 31.25 31.31 243,317 -1.12(-3.45%)
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.