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 (%)
Dec 29, 2006 33.03 33.12 32.84 32.93 658,452 -0.17(-0.52%)
Dec 28, 2006 33.34 33.53 33.03 33.10 599,258 -0.23(-0.68%)
Dec 27, 2006 33.21 33.58 33.21 33.32 555,804 +0.04(+0.11%)
Dec 26, 2006 33.62 33.96 33.18 33.29 437,749 -0.42(-1.26%)
Dec 22, 2006 33.66 34.11 33.38 33.71 571,878 +0.06(+0.19%)
Dec 21, 2006 33.59 34.10 33.57 33.65 1,075,029 +0.06(+0.19%)
Dec 20, 2006 33.40 33.91 33.40 33.59 1,580,618 +0.15(+0.46%)
Dec 19, 2006 32.70 33.63 32.61 33.43 1,293,959 +0.41(+1.26%)
Dec 18, 2006 33.84 33.87 32.96 33.02 955,753 -0.91(-2.69%)
Dec 15, 2006 34.18 34.19 33.83 33.93 758,218 -0.13(-0.37%)
Dec 14, 2006 34.19 34.44 33.97 34.05 643,598 +0.13(+0.37%)
Dec 13, 2006 33.67 34.05 33.60 33.93 493,285 +0.22(+0.64%)
Dec 12, 2006 33.61 34.04 33.60 33.71 584,404 +0.02(+0.05%)
Dec 11, 2006 33.70 33.87 33.47 33.69 624,864 -0.25(-0.74%)
Dec 08, 2006 34.41 34.53 33.80 33.95 524,877 -0.23(-0.66%)
Dec 07, 2006 34.20 34.33 33.92 34.17 398,618 -0.10(-0.29%)
Dec 06, 2006 34.24 34.67 34.20 34.27 411,477 -0.12(-0.34%)
Dec 05, 2006 34.19 34.70 34.01 34.39 660,004 +0.29(+0.85%)
Dec 04, 2006 33.94 34.16 33.44 34.10 858,094 +0.00(+0.00%)
Dec 01, 2006 33.50 34.12 33.34 34.10 622,647 +0.17(+0.50%)
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%)
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.