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 (%)
Feb 29, 2008 53.73 53.73 52.59 52.70 2,212,300 -1.23(-2.28%)
Feb 28, 2008 52.03 54.30 52.03 53.93 2,270,093 +1.53(+2.92%)
Feb 27, 2008 51.95 52.70 51.82 52.40 1,806,909 +0.26(+0.50%)
Feb 26, 2008 50.67 52.60 50.60 52.14 2,164,595 +0.93(+1.82%)
Feb 25, 2008 49.92 51.32 49.80 51.21 1,780,329 +1.35(+2.71%)
Feb 22, 2008 49.07 50.04 48.41 49.86 1,513,499 +0.76(+1.55%)
Feb 21, 2008 49.33 49.38 48.38 49.10 1,850,383 -0.04(-0.08%)
Feb 20, 2008 47.83 50.13 47.59 49.14 3,438,880 +2.73(+5.88%)
Feb 19, 2008 45.49 46.92 45.26 46.41 1,155,842 +1.68(+3.76%)
Feb 18, 2008 45.18 45.59 43.89 44.73 0 +0.00(+0.00%)
Feb 15, 2008 45.18 45.59 43.89 44.73 868,601 -0.73(-1.61%)
Feb 14, 2008 45.26 45.69 45.10 45.46 1,018,050 +0.12(+0.26%)
Feb 13, 2008 45.16 45.39 44.89 45.34 1,344,700 +0.60(+1.34%)
Feb 12, 2008 45.28 45.47 44.34 44.74 571,547 -0.40(-0.89%)
Feb 11, 2008 43.88 45.19 43.83 45.14 1,392,037 +1.44(+3.30%)
Feb 08, 2008 42.03 43.82 42.03 43.70 1,365,676 +1.56(+3.70%)
Feb 07, 2008 40.59 42.23 40.35 42.14 1,109,600 +1.39(+3.41%)
Feb 06, 2008 41.41 41.50 40.65 40.75 647,100 -0.35(-0.85%)
Feb 05, 2008 41.51 41.85 41.10 41.10 762,350 -1.08(-2.56%)
Feb 04, 2008 41.63 42.36 41.23 42.18 478,096 +0.51(+1.22%)
Feb 01, 2008 40.96 41.70 40.78 41.67 653,601 +0.86(+2.11%)
Jan 31, 2008 39.68 41.10 39.57 40.81 1,201,655 +0.36(+0.89%)
Jan 30, 2008 40.26 41.47 40.22 40.45 661,799 -0.15(-0.37%)
Jan 29, 2008 40.35 40.75 40.18 40.60 780,577 +0.40(+1.00%)
Jan 28, 2008 39.08 40.20 38.74 40.20 659,842 +1.05(+2.68%)
Jan 25, 2008 40.13 40.64 39.02 39.15 879,000 -0.68(-1.71%)
Jan 24, 2008 39.22 40.02 39.02 39.83 1,028,358 +0.77(+1.97%)
Jan 23, 2008 38.84 39.14 37.03 39.06 1,674,500 -0.68(-1.71%)
Jan 22, 2008 39.02 40.18 38.13 39.74 1,294,578 -0.83(-2.05%)
Jan 21, 2008 40.67 41.67 39.90 40.57 0 +0.00(+0.00%)
Jan 18, 2008 40.67 41.67 39.90 40.57 1,058,850 -0.02(-0.05%)
Jan 17, 2008 41.55 42.27 40.50 40.59 1,178,803 -0.81(-1.96%)
Jan 16, 2008 42.59 42.89 41.30 41.40 1,796,291 -1.45(-3.38%)
Jan 15, 2008 43.68 43.71 42.70 42.85 845,400 -1.24(-2.81%)
Jan 14, 2008 43.57 44.24 43.57 44.09 680,799 +0.73(+1.68%)
Jan 11, 2008 42.71 43.78 42.67 43.36 902,402 +0.27(+0.63%)
Jan 10, 2008 43.16 43.38 42.66 43.09 973,849 -0.30(-0.69%)
Jan 09, 2008 42.00 43.50 41.94 43.39 1,142,213 +1.06(+2.50%)
Jan 08, 2008 42.71 43.24 42.20 42.33 1,065,200 +0.35(+0.83%)
Jan 07, 2008 42.15 42.15 41.20 41.98 1,111,100 +0.07(+0.17%)
Jan 04, 2008 42.71 42.86 41.74 41.91 802,800 -1.29(-2.99%)
Jan 03, 2008 43.50 43.86 43.15 43.20 940,900 +0.02(+0.05%)
Jan 02, 2008 42.50 43.42 42.50 43.18 1,199,755 +0.65(+1.53%)
Jan 01, 2008 41.99 42.86 41.89 42.53 0 +0.00(+0.00%)
Dec 31, 2007 41.99 42.86 41.89 42.53 928,478 +0.56(+1.33%)
Dec 28, 2007 41.91 42.19 41.58 41.97 415,094 +0.05(+0.12%)
Dec 27, 2007 42.00 42.37 41.87 41.92 320,800 -0.46(-1.09%)
Dec 26, 2007 41.85 42.45 41.85 42.38 294,617 +0.04(+0.09%)
Dec 24, 2007 42.39 42.42 42.20 42.34 198,200 +0.11(+0.26%)
Dec 21, 2007 42.70 42.70 42.07 42.23 1,056,517 +0.05(+0.12%)
Dec 20, 2007 41.91 42.18 41.65 42.18 344,500 +0.28(+0.67%)
Dec 19, 2007 41.32 41.92 41.31 41.90 530,400 +0.40(+0.96%)
Dec 18, 2007 41.30 41.60 41.13 41.50 614,900 +0.59(+1.44%)
Dec 17, 2007 40.72 41.27 40.66 40.91 615,000 +0.01(+0.02%)
Dec 14, 2007 41.18 41.34 40.90 40.90 567,210 -0.52(-1.26%)
Dec 13, 2007 40.92 41.43 40.76 41.42 703,591 +0.23(+0.56%)
Dec 12, 2007 40.91 41.42 40.64 41.19 722,197 +1.10(+2.74%)
Dec 11, 2007 40.32 40.71 39.98 40.09 884,716 -0.21(-0.52%)
Dec 10, 2007 40.17 40.36 39.86 40.30 446,208 +0.16(+0.40%)
Dec 07, 2007 40.30 40.44 39.72 40.14 360,125 -0.15(-0.37%)
Dec 06, 2007 39.31 40.29 39.16 40.29 566,800 +0.98(+2.49%)
Dec 05, 2007 38.99 39.48 38.71 39.31 557,000 +0.53(+1.37%)
Dec 04, 2007 38.58 38.81 38.28 38.78 659,872 +0.16(+0.41%)
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.