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 (%)
Jun 30, 2006 36.73 38.79 36.17 38.79 4,927,974 +2.25(+6.15%)
Jun 29, 2006 36.02 36.56 35.80 36.54 1,108,506 +0.78(+2.17%)
Jun 28, 2006 35.45 35.84 35.07 35.77 1,049,976 +0.51(+1.43%)
Jun 27, 2006 35.80 36.17 34.96 35.26 826,391 -0.39(-1.09%)
Jun 26, 2006 35.48 35.78 35.04 35.65 749,460 +0.10(+0.28%)
Jun 23, 2006 35.81 35.83 35.39 35.55 1,251,281 +1.44(+4.23%)
Jun 22, 2006 34.05 34.24 33.69 34.11 980,473 -0.08(-0.24%)
Jun 21, 2006 33.37 34.46 33.37 34.19 1,112,385 +1.05(+3.16%)
Jun 20, 2006 33.40 34.00 33.14 33.14 919,394 -0.23(-0.70%)
Jun 19, 2006 34.32 34.32 33.25 33.38 1,353,596 -0.94(-2.73%)
Jun 16, 2006 34.46 34.53 33.74 34.32 2,184,311 -0.14(-0.39%)
Jun 15, 2006 33.76 34.73 33.65 34.45 1,281,876 +1.08(+3.24%)
Jun 14, 2006 32.57 33.50 32.57 33.37 1,517,988 +0.75(+2.30%)
Jun 13, 2006 33.29 33.78 32.33 32.62 1,598,022 -1.21(-3.57%)
Jun 12, 2006 34.83 35.04 33.67 33.83 955,753 -0.82(-2.37%)
Jun 09, 2006 34.95 35.31 34.37 34.65 1,329,874 +0.04(+0.10%)
Jun 08, 2006 33.92 34.67 33.56 34.61 1,973,916 +0.33(+0.97%)
Jun 07, 2006 34.96 35.24 34.28 34.28 1,255,493 -0.85(-2.41%)
Jun 06, 2006 35.33 35.69 34.88 35.13 1,003,973 -0.20(-0.56%)
Jun 05, 2006 37.20 37.20 35.31 35.33 1,031,464 -1.48(-4.02%)
Jun 02, 2006 37.09 37.09 36.10 36.81 1,076,248 +0.21(+0.57%)
Jun 01, 2006 36.59 36.85 35.99 36.60 993,332 +0.01(+0.02%)
May 31, 2006 35.81 36.76 35.62 36.59 2,804,852 +0.84(+2.35%)
May 30, 2006 36.27 36.54 35.70 35.75 1,217,583 -0.20(-0.55%)
May 26, 2006 36.08 36.23 35.74 35.95 865,743 +0.04(+0.10%)
May 25, 2006 35.86 36.17 35.50 35.91 1,084,118 +0.51(+1.43%)
May 24, 2006 35.41 35.90 34.53 35.41 1,497,924 -0.24(-0.68%)
May 23, 2006 36.17 36.91 35.61 35.65 1,676,726 +0.00(+0.00%)
May 22, 2006 35.41 35.89 34.34 35.65 1,705,879 -0.07(-0.20%)
May 19, 2006 35.43 36.07 34.82 35.72 1,326,770 +0.30(+0.84%)
May 18, 2006 36.08 36.54 35.25 35.43 889,465 -0.51(-1.41%)
May 17, 2006 36.60 37.09 35.74 35.93 1,075,250 -0.67(-1.82%)
May 16, 2006 37.00 37.27 36.46 36.60 841,688 -0.32(-0.86%)
May 15, 2006 37.21 37.22 36.40 36.91 1,415,451 -0.97(-2.57%)
May 12, 2006 39.15 39.15 37.78 37.89 1,339,740 -1.43(-3.65%)
May 11, 2006 40.43 40.80 39.28 39.32 970,164 -0.61(-1.54%)
May 10, 2006 39.35 40.37 38.93 39.94 860,533 +0.37(+0.93%)
May 09, 2006 39.74 40.14 39.48 39.57 621,206 -0.22(-0.54%)
May 08, 2006 39.29 39.89 38.64 39.78 1,059,066 +0.02(+0.05%)
May 05, 2006 39.39 40.01 38.92 39.77 1,031,908 +0.60(+1.54%)
May 04, 2006 39.09 39.74 38.59 39.16 918,286 +0.05(+0.14%)
May 03, 2006 39.74 39.97 38.99 39.11 974,044 -0.86(-2.14%)
May 02, 2006 39.78 40.14 39.31 39.96 625,529 +0.62(+1.58%)
May 01, 2006 39.33 39.65 39.11 39.34 759,659 +0.60(+1.54%)
Apr 28, 2006 38.16 39.20 38.16 38.75 747,133 +0.50(+1.30%)
Apr 27, 2006 38.57 39.00 37.96 38.25 1,744,123 -0.94(-2.39%)
Apr 26, 2006 39.83 40.45 39.07 39.19 959,855 -0.69(-1.72%)
Apr 25, 2006 41.41 41.45 39.19 39.87 1,797,553 -1.31(-3.18%)
Apr 24, 2006 42.40 42.40 41.14 41.18 859,978 -1.22(-2.87%)
Apr 21, 2006 42.76 42.76 42.01 42.40 719,863 +0.50(+1.18%)
Apr 20, 2006 42.04 42.22 40.51 41.90 812,202 -0.32(-0.75%)
Apr 19, 2006 41.50 42.31 41.15 42.22 885,363 +0.46(+1.10%)
Apr 18, 2006 40.72 41.84 40.98 41.76 903,986 +1.05(+2.57%)
Apr 17, 2006 39.95 40.77 39.94 40.71 651,358 +1.11(+2.80%)
Apr 13, 2006 39.89 40.01 39.21 39.60 521,441 -0.29(-0.72%)
Apr 12, 2006 40.09 40.47 39.69 39.89 642,600 -0.20(-0.50%)
Apr 11, 2006 40.46 40.73 39.92 40.09 816,414 -0.03(-0.07%)
Apr 10, 2006 39.94 40.48 39.94 40.12 717,092 +0.59(+1.48%)
Apr 07, 2006 39.79 40.01 38.92 39.53 800,341 -0.26(-0.66%)
Apr 06, 2006 40.04 40.14 39.42 39.79 713,877 +0.08(+0.20%)
Apr 05, 2006 39.77 39.96 39.45 39.71 709,000 +0.29(+0.73%)
Apr 04, 2006 38.94 39.55 38.57 39.42 705,896 +0.41(+1.04%)
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.