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 (%)
Jul 31, 2006 36.27 37.25 36.08 36.83 786,152 +0.93(+2.59%)
Jul 28, 2006 35.68 36.19 35.45 35.90 667,542 -0.04(-0.10%)
Jul 27, 2006 36.85 36.91 35.88 35.94 949,213 -0.35(-0.97%)
Jul 26, 2006 35.82 36.52 35.66 36.29 1,463,338 +0.50(+1.39%)
Jul 25, 2006 35.93 36.59 35.67 35.80 1,237,647 -0.13(-0.35%)
Jul 24, 2006 34.85 35.99 34.97 35.92 937,906 +1.07(+3.08%)
Jul 21, 2006 35.65 35.71 34.55 34.85 1,001,535 -0.79(-2.23%)
Jul 20, 2006 36.58 36.84 35.63 35.64 658,563 -0.89(-2.44%)
Jul 19, 2006 36.33 36.83 36.17 36.54 710,441 +0.21(+0.57%)
Jul 18, 2006 36.45 36.71 35.81 36.33 801,006 +0.41(+1.16%)
Jul 17, 2006 36.83 36.83 35.74 35.91 573,208 -0.92(-2.50%)
Jul 14, 2006 37.13 37.19 35.93 36.83 1,159,940 +0.13(+0.34%)
Jul 13, 2006 37.49 37.49 36.36 36.71 852,108 -0.46(-1.24%)
Jul 12, 2006 37.48 37.70 36.96 37.17 700,243 -0.23(-0.60%)
Jul 11, 2006 37.39 37.53 36.82 37.39 661,888 +0.23(+0.63%)
Jul 10, 2006 37.22 37.70 36.95 37.16 763,760 -0.06(-0.17%)
Jul 07, 2006 37.96 38.32 36.95 37.22 988,233 -0.72(-1.90%)
Jul 06, 2006 38.57 38.69 37.74 37.94 1,182,110 -0.63(-1.64%)
Jul 05, 2006 38.04 38.82 37.77 38.57 1,238,090 +0.22(+0.56%)
Jul 03, 2006 38.79 38.79 38.03 38.36 1,118,926 -0.43(-1.12%)
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%)
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.