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 (%)
Nov 30, 2006 33.82 34.22 33.72 33.93 1,194,969 +0.11(+0.32%)
Nov 29, 2006 32.88 34.00 32.85 33.82 1,098,418 +0.98(+2.99%)
Nov 28, 2006 32.49 33.04 32.49 32.84 644,707 +0.47(+1.45%)
Nov 27, 2006 32.67 32.92 32.21 32.37 621,982 -0.27(-0.83%)
Nov 24, 2006 32.57 32.90 32.57 32.64 296,747 +0.20(+0.61%)
Nov 22, 2006 32.34 32.61 31.85 32.44 783,492 +0.06(+0.20%)
Nov 21, 2006 32.03 32.39 31.86 32.38 567,887 +0.60(+1.90%)
Nov 20, 2006 31.84 32.08 31.58 31.77 604,690 -0.15(-0.48%)
Nov 17, 2006 31.32 32.25 31.30 31.93 1,124,579 +0.39(+1.23%)
Nov 16, 2006 32.67 32.75 31.52 31.54 1,265,803 -1.03(-3.16%)
Nov 15, 2006 32.53 33.02 32.33 32.57 1,737,915 -0.05(-0.14%)
Nov 14, 2006 32.43 32.61 32.27 32.61 1,223,014 +0.34(+1.06%)
Nov 13, 2006 32.46 32.57 32.12 32.27 760,324 -0.52(-1.60%)
Nov 10, 2006 32.93 33.15 32.59 32.79 577,199 -0.36(-1.09%)
Nov 09, 2006 33.17 33.45 32.67 33.15 700,132 +0.22(+0.66%)
Nov 08, 2006 32.21 33.07 32.18 32.94 758,550 +0.70(+2.18%)
Nov 07, 2006 33.00 33.01 32.03 32.23 1,124,357 -0.83(-2.51%)
Nov 06, 2006 32.95 33.21 32.64 33.06 708,002 -0.05(-0.16%)
Nov 03, 2006 32.79 33.50 32.74 33.12 727,955 +0.64(+1.97%)
Nov 02, 2006 32.40 32.97 32.10 32.48 480,869 -0.15(-0.47%)
Nov 01, 2006 32.34 32.90 32.18 32.63 774,180 +0.14(+0.42%)
Oct 31, 2006 32.30 32.83 32.04 32.49 773,293 -0.01(-0.03%)
Oct 30, 2006 32.70 32.80 32.41 32.50 356,828 -0.42(-1.29%)
Oct 27, 2006 33.04 33.67 32.86 32.93 665,990 -0.32(-0.98%)
Oct 26, 2006 33.69 33.69 32.85 33.25 866,962 -0.14(-0.43%)
Oct 25, 2006 32.48 33.65 32.13 33.40 1,120,256 +0.92(+2.83%)
Oct 24, 2006 32.01 32.65 31.97 32.48 1,032,684 +0.29(+0.90%)
Oct 23, 2006 31.96 32.42 31.84 32.19 731,170 -0.02(-0.06%)
Oct 20, 2006 32.40 32.46 31.61 32.21 1,117,374 -0.06(-0.20%)
Oct 19, 2006 31.65 32.34 31.57 32.27 779,168 +0.85(+2.70%)
Oct 18, 2006 31.80 31.98 31.35 31.42 687,495 -0.20(-0.63%)
Oct 17, 2006 32.12 32.12 31.30 31.62 771,963 -0.42(-1.32%)
Oct 16, 2006 31.53 32.04 31.46 32.04 693,037 +0.58(+1.83%)
Oct 13, 2006 31.12 31.65 30.83 31.47 1,059,731 +0.63(+2.05%)
Oct 12, 2006 30.41 30.96 30.41 30.83 1,082,788 +0.43(+1.42%)
Oct 11, 2006 31.15 31.25 30.40 30.40 1,060,729 -0.72(-2.32%)
Oct 10, 2006 30.41 31.20 30.41 31.12 1,447,930 +0.72(+2.37%)
Oct 09, 2006 31.15 31.40 30.35 30.40 1,296,952 -0.49(-1.58%)
Oct 06, 2006 30.91 31.10 30.32 30.89 1,336,858 -0.01(-0.03%)
Oct 05, 2006 30.92 31.33 30.62 30.90 780,277 +0.55(+1.81%)
Oct 04, 2006 30.38 30.48 29.37 30.35 948,770 +0.19(+0.63%)
Oct 03, 2006 30.90 30.91 30.09 30.16 1,385,078 -0.82(-2.65%)
Oct 02, 2006 31.72 31.88 30.96 30.98 905,316 -0.77(-2.42%)
Sep 29, 2006 31.53 31.95 31.44 31.75 1,100,635 +0.22(+0.69%)
Sep 28, 2006 31.67 32.00 31.45 31.53 1,000,870 -0.05(-0.14%)
Sep 27, 2006 31.77 32.03 31.28 31.57 1,229,887 -0.01(-0.03%)
Sep 26, 2006 30.81 31.73 30.77 31.58 1,255,937 +0.54(+1.74%)
Sep 25, 2006 30.63 31.10 30.28 31.04 1,768,621 +0.41(+1.36%)
Sep 22, 2006 31.51 31.60 30.63 30.63 1,175,570 -0.70(-2.25%)
Sep 21, 2006 31.03 31.69 30.99 31.33 1,001,202 +0.38(+1.22%)
Sep 20, 2006 31.59 31.63 30.90 30.95 978,810 -0.64(-2.03%)
Sep 19, 2006 32.10 32.33 31.12 31.59 1,422,324 -0.52(-1.63%)
Sep 18, 2006 31.93 32.30 31.71 32.12 848,117 +0.45(+1.42%)
Sep 15, 2006 32.02 32.02 31.42 31.66 1,223,790 -0.43(-1.35%)
Sep 14, 2006 32.97 33.11 31.96 32.10 2,928,340 -0.94(-2.84%)
Sep 13, 2006 32.29 33.20 32.26 33.04 964,400 +0.83(+2.58%)
Sep 12, 2006 32.66 32.85 31.98 32.21 959,633 -0.12(-0.36%)
Sep 11, 2006 32.79 32.82 32.04 32.32 1,124,911 -0.88(-2.66%)
Sep 08, 2006 34.20 34.29 33.20 33.21 1,015,391 -0.99(-2.90%)
Sep 07, 2006 33.87 34.33 33.47 34.20 766,421 +0.17(+0.50%)
Sep 06, 2006 34.82 34.82 33.96 34.03 766,864 -1.02(-2.91%)
Sep 05, 2006 34.97 35.26 34.64 35.05 776,175 +0.06(+0.18%)
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.