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 29, 2007 35.26 35.80 35.27 35.55 876,738 +0.29(+0.82%)
Jun 28, 2007 35.63 35.90 35.15 35.26 1,057,760 -0.37(-1.04%)
Jun 27, 2007 35.28 35.80 34.63 35.63 1,550,855 +0.35(+1.00%)
Jun 26, 2007 36.73 36.79 35.11 35.28 1,644,061 -1.34(-3.65%)
Jun 25, 2007 36.97 36.99 36.27 36.62 869,733 -0.35(-0.95%)
Jun 22, 2007 37.40 37.42 36.88 36.97 599,258 -0.57(-1.51%)
Jun 21, 2007 37.22 37.62 36.92 37.54 418,904 +0.53(+1.44%)
Jun 20, 2007 37.89 38.23 36.93 37.00 678,405 -0.85(-2.24%)
Jun 19, 2007 38.14 38.14 37.83 37.85 656,235 -0.36(-0.94%)
Jun 18, 2007 38.02 38.40 37.83 38.21 477,433 +0.21(+0.55%)
Jun 15, 2007 37.89 38.15 37.77 38.01 714,986 +0.35(+0.93%)
Jun 14, 2007 37.33 37.78 37.33 37.65 480,759 +0.52(+1.41%)
Jun 13, 2007 36.49 37.21 36.45 37.13 742,255 +0.82(+2.26%)
Jun 12, 2007 36.26 36.83 36.12 36.31 928,706 +0.05(+0.15%)
Jun 11, 2007 36.15 36.41 35.77 36.26 624,310 +0.14(+0.40%)
Jun 08, 2007 35.90 36.29 35.73 36.11 662,867 +0.09(+0.25%)
Jun 07, 2007 36.88 37.05 35.89 36.02 863,043 -0.86(-2.32%)
Jun 06, 2007 37.65 37.65 36.82 36.88 1,063,389 -0.84(-2.22%)
Jun 05, 2007 38.85 38.60 37.30 37.72 1,410,795 -0.95(-2.45%)
Jun 04, 2007 38.02 38.67 37.88 38.66 620,098 +0.77(+2.02%)
Jun 01, 2007 38.10 38.28 37.87 37.90 540,507 -0.02(-0.05%)
May 31, 2007 37.89 37.97 37.56 37.92 1,017,719 +0.24(+0.65%)
May 30, 2007 37.09 37.67 36.73 37.67 818,520 +0.69(+1.85%)
May 29, 2007 36.75 37.11 36.68 36.99 685,112 +0.24(+0.66%)
May 25, 2007 36.76 36.99 36.57 36.74 429,213 +0.34(+0.94%)
May 24, 2007 36.83 37.31 36.30 36.40 1,090,215 -0.51(-1.39%)
May 23, 2007 36.95 37.23 36.82 36.91 657,233 +0.07(+0.20%)
May 22, 2007 36.90 37.19 36.78 36.84 563,325 -0.01(-0.02%)
May 21, 2007 36.61 37.11 36.57 36.85 644,152 +0.20(+0.54%)
May 18, 2007 35.65 36.88 35.65 36.65 925,628 +0.52(+1.45%)
May 17, 2007 35.30 36.43 35.30 36.13 1,045,397 +0.69(+1.96%)
May 16, 2007 35.07 35.55 34.85 35.44 696,252 +0.42(+1.21%)
May 15, 2007 35.62 35.71 34.96 35.01 677,075 -0.61(-1.72%)
May 14, 2007 35.45 35.80 35.25 35.62 722,635 +0.25(+0.71%)
May 11, 2007 34.98 35.60 34.92 35.37 578,861 +0.48(+1.37%)
May 10, 2007 35.52 35.53 34.61 34.89 930,258 -0.76(-2.13%)
May 09, 2007 36.17 36.05 34.97 35.65 1,175,681 -0.78(-2.15%)
May 08, 2007 36.58 36.58 35.85 36.44 536,627 -0.25(-0.69%)
May 07, 2007 36.52 36.81 36.38 36.69 469,396 +0.17(+0.47%)
May 04, 2007 36.54 36.76 36.39 36.52 582,519 +0.02(+0.05%)
May 03, 2007 36.40 36.50 36.05 36.50 462,729 +0.10(+0.27%)
May 02, 2007 36.15 36.49 36.01 36.40 560,128 +0.34(+0.95%)
May 01, 2007 35.81 36.17 35.62 36.06 731,711 +0.51(+1.45%)
Apr 30, 2007 35.83 36.36 35.54 35.54 851,197 -0.35(-0.98%)
Apr 27, 2007 35.91 36.18 35.75 35.90 693,148 -0.17(-0.48%)
Apr 26, 2007 36.08 36.20 35.77 36.07 970,746 -0.08(-0.22%)
Apr 25, 2007 35.14 36.27 35.04 36.15 1,556,675 +1.26(+3.62%)
Apr 24, 2007 34.35 34.88 34.29 34.88 897,446 +0.65(+1.90%)
Apr 23, 2007 34.21 34.32 34.01 34.24 810,739 -0.07(-0.21%)
Apr 20, 2007 34.15 34.33 34.04 34.31 742,588 +0.35(+1.04%)
Apr 19, 2007 34.05 34.06 33.78 33.96 791,040 -0.26(-0.76%)
Apr 18, 2007 33.61 34.37 33.61 34.22 657,484 -0.14(-0.42%)
Apr 17, 2007 34.42 34.57 34.13 34.36 654,461 +0.00(+0.00%)
Apr 16, 2007 34.19 34.42 33.96 34.36 502,042 +0.19(+0.55%)
Apr 13, 2007 34.43 34.45 33.96 34.17 1,182,193 -0.11(-0.32%)
Apr 12, 2007 34.00 34.33 33.92 34.28 950,100 +0.35(+1.04%)
Apr 11, 2007 33.87 34.01 33.69 33.93 1,229,186 +0.18(+0.53%)
Apr 10, 2007 33.59 33.96 33.46 33.75 1,156,171 +0.27(+0.81%)
Apr 09, 2007 33.63 33.83 33.38 33.48 732,028 -0.13(-0.38%)
Apr 05, 2007 33.66 33.83 33.60 33.60 623,534 +0.00(+0.00%)
Apr 04, 2007 33.60 33.80 33.37 33.60 722,967 -0.06(-0.19%)
Apr 03, 2007 33.78 33.89 33.48 33.67 599,087 -0.12(-0.35%)
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.