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 (%)
Apr 29, 2005 32.12 32.52 31.50 32.03 1,134,334 +0.22(+0.68%)
Apr 28, 2005 32.35 32.36 31.52 31.81 661,778 -0.62(-1.92%)
Apr 27, 2005 33.65 33.65 32.40 32.43 743,364 -1.43(-4.24%)
Apr 26, 2005 34.10 34.40 33.72 33.87 593,826 -0.32(-0.95%)
Apr 25, 2005 34.36 34.55 33.88 34.19 650,249 +0.70(+2.10%)
Apr 22, 2005 33.11 34.28 32.84 33.49 1,075,694 +0.41(+1.25%)
Apr 21, 2005 32.39 33.24 31.95 33.07 568,441 +1.32(+4.15%)
Apr 20, 2005 32.67 33.11 31.75 31.75 649,584 -0.86(-2.63%)
Apr 19, 2005 32.16 32.84 32.13 32.61 756,333 +0.86(+2.70%)
Apr 18, 2005 31.57 32.00 30.49 31.75 1,238,533 +0.02(+0.06%)
Apr 15, 2005 32.82 32.82 31.30 31.74 809,431 -1.14(-3.46%)
Apr 14, 2005 33.51 33.83 32.74 32.87 791,916 -0.56(-1.67%)
Apr 13, 2005 34.96 35.00 33.38 33.43 923,496 -1.34(-3.86%)
Apr 12, 2005 35.50 35.53 34.25 34.78 870,066 +0.13(+0.36%)
Apr 11, 2005 34.71 34.88 34.15 34.65 793,357 -0.05(-0.16%)
Apr 08, 2005 35.14 35.19 34.64 34.70 660,004 -0.25(-0.72%)
Apr 07, 2005 35.72 35.80 34.50 34.96 915,182 -0.41(-1.15%)
Apr 06, 2005 35.62 35.62 34.95 35.36 1,222,903 -0.24(-0.68%)
Apr 05, 2005 36.08 36.27 35.44 35.61 561,236 -0.55(-1.52%)
Apr 04, 2005 36.22 36.52 35.73 36.16 784,046 +0.16(+0.45%)
Apr 01, 2005 35.45 36.08 35.33 35.99 689,490 +0.81(+2.31%)
Mar 31, 2005 34.96 35.41 34.86 35.18 780,942 +0.63(+1.83%)
Mar 30, 2005 34.31 34.61 33.74 34.55 889,243 +0.24(+0.71%)
Mar 29, 2005 34.91 35.54 34.23 34.31 661,888 -0.72(-2.06%)
Mar 28, 2005 34.82 35.27 34.73 35.03 753,119 +0.39(+1.12%)
Mar 24, 2005 35.27 35.72 34.49 34.64 796,461 -0.20(-0.57%)
Mar 23, 2005 35.14 35.46 34.44 34.84 1,081,791 -1.02(-2.84%)
Mar 22, 2005 35.91 36.81 35.61 35.86 779,612 -0.05(-0.13%)
Mar 21, 2005 36.25 36.27 35.60 35.90 605,244 -0.25(-0.70%)
Mar 18, 2005 36.27 36.37 35.90 36.16 863,747 +0.02(+0.05%)
Mar 17, 2005 36.04 36.45 35.95 36.14 1,096,866 +0.43(+1.21%)
Mar 16, 2005 35.80 36.49 35.27 35.71 881,483 -0.18(-0.50%)
Mar 15, 2005 36.32 36.38 35.63 35.89 878,712 -0.05(-0.15%)
Mar 14, 2005 35.99 36.17 35.38 35.94 991,115 +0.03(+0.08%)
Mar 11, 2005 35.71 36.55 35.64 35.91 726,071 +0.20(+0.56%)
Mar 10, 2005 36.71 36.71 35.01 35.71 2,036,658 -0.99(-2.70%)
Mar 09, 2005 37.83 38.13 36.66 36.71 1,261,036 -1.31(-3.44%)
Mar 08, 2005 38.02 38.40 37.71 38.02 1,339,851 +0.13(+0.33%)
Mar 07, 2005 37.80 38.05 36.99 37.89 1,326,660 +0.23(+0.60%)
Mar 04, 2005 37.66 37.93 36.97 37.66 1,071,925 +0.42(+1.14%)
Mar 03, 2005 37.17 37.38 36.66 37.24 1,304,489 +0.48(+1.30%)
Mar 02, 2005 36.10 36.79 35.96 36.76 1,464,336 +0.77(+2.13%)
Mar 01, 2005 36.79 36.98 35.70 35.99 1,611,546 -0.69(-1.89%)
Feb 28, 2005 37.39 37.49 35.83 36.69 1,916,939 +0.20(+0.54%)
Feb 25, 2005 35.38 36.67 35.32 36.49 1,690,360 +1.18(+3.35%)
Feb 24, 2005 35.20 35.40 34.93 35.31 878,823 +0.26(+0.75%)
Feb 23, 2005 35.18 35.45 34.94 35.05 1,115,046 +0.22(+0.62%)
Feb 22, 2005 34.39 35.63 34.33 34.83 1,990,765 +0.69(+2.04%)
Feb 18, 2005 33.75 34.42 33.73 34.14 889,908 +0.45(+1.34%)
Feb 17, 2005 34.19 34.24 33.63 33.69 1,341,292 -0.08(-0.24%)
Feb 16, 2005 32.84 33.83 32.82 33.77 1,389,734 +1.07(+3.28%)
Feb 15, 2005 33.02 33.04 32.50 32.69 726,958 -0.13(-0.38%)
Feb 14, 2005 33.20 33.20 32.72 32.82 803,777 +0.02(+0.05%)
Feb 11, 2005 32.76 32.95 32.41 32.80 1,227,227 +0.05(+0.14%)
Feb 10, 2005 32.48 32.90 32.27 32.76 1,266,246 +0.65(+2.02%)
Feb 09, 2005 32.03 32.58 31.66 32.11 1,241,859 +0.24(+0.76%)
Feb 08, 2005 31.64 32.07 31.51 31.86 1,054,965 +0.36(+1.15%)
Feb 07, 2005 31.98 31.98 31.43 31.50 2,153,162 +0.05(+0.14%)
Feb 04, 2005 31.57 31.66 31.31 31.46 1,333,089 -0.17(-0.54%)
Feb 03, 2005 32.64 32.64 31.59 31.63 1,813,183 -1.01(-3.10%)
Feb 02, 2005 32.85 32.91 32.25 32.64 1,419,552 -0.14(-0.41%)
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.