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 (%)
Apr 30, 2008 55.84 56.83 55.61 56.20 1,098,858 +0.60(+1.07%)
Apr 29, 2008 56.97 56.97 55.50 55.61 863,053 -1.56(-2.73%)
Apr 28, 2008 57.73 58.55 57.09 57.17 1,032,873 -0.22(-0.38%)
Apr 25, 2008 55.30 57.84 55.30 57.38 1,478,769 +2.36(+4.30%)
Apr 24, 2008 56.75 56.75 54.78 55.02 1,100,565 -1.89(-3.33%)
Apr 23, 2008 57.84 57.84 56.24 56.91 1,031,592 -0.67(-1.16%)
Apr 22, 2008 57.92 58.62 57.46 57.58 1,320,175 -0.44(-0.76%)
Apr 21, 2008 56.49 58.09 56.49 58.02 1,095,118 +1.03(+1.80%)
Apr 18, 2008 56.40 57.00 55.67 57.00 1,134,386 +1.26(+2.27%)
Apr 17, 2008 56.81 57.73 55.07 55.73 1,994,163 -0.11(-0.19%)
Apr 16, 2008 53.93 55.91 53.48 55.84 1,442,552 +2.11(+3.93%)
Apr 15, 2008 53.55 53.78 52.51 53.73 1,160,765 +0.59(+1.10%)
Apr 14, 2008 52.34 53.67 52.34 53.14 1,135,217 +0.69(+1.32%)
Apr 11, 2008 52.77 53.19 52.04 52.45 999,807 -0.60(-1.14%)
Apr 10, 2008 53.11 53.68 52.48 53.05 1,306,357 -0.16(-0.31%)
Apr 09, 2008 53.30 54.06 52.84 53.22 1,204,795 -0.11(-0.20%)
Apr 08, 2008 52.08 53.39 51.87 53.32 1,352,167 +0.97(+1.86%)
Apr 07, 2008 52.97 53.00 51.81 52.35 807,136 -0.22(-0.41%)
Apr 04, 2008 52.93 53.04 52.29 52.57 1,215,744 +0.22(+0.41%)
Apr 03, 2008 51.03 53.22 50.65 52.35 1,798,810 +0.88(+1.70%)
Apr 02, 2008 50.24 52.01 49.88 51.47 1,529,273 +1.42(+2.83%)
Apr 01, 2008 49.97 50.06 49.03 50.06 1,101,060 +0.68(+1.37%)
Mar 31, 2008 49.62 49.86 48.50 49.38 1,332,638 -0.19(-0.38%)
Mar 28, 2008 49.46 50.48 49.38 49.57 1,067,184 +0.11(+0.22%)
Mar 27, 2008 50.46 51.00 49.46 49.46 1,533,856 -1.06(-2.09%)
Mar 26, 2008 48.12 50.73 48.12 50.52 1,692,567 +2.10(+4.34%)
Mar 25, 2008 46.68 48.67 46.56 48.42 1,458,553 +1.87(+4.01%)
Mar 24, 2008 45.80 46.99 45.55 46.55 1,302,630 +0.75(+1.63%)
Mar 21, 2008 46.04 46.09 44.68 45.80 1,768,901 +0.00(+0.00%)
Mar 20, 2008 46.04 46.09 44.68 45.80 1,768,901 -0.29(-0.63%)
Mar 19, 2008 47.60 47.79 46.03 46.09 2,043,022 -1.72(-3.60%)
Mar 18, 2008 47.26 47.94 46.87 47.81 1,108,820 +1.30(+2.79%)
Mar 17, 2008 47.12 47.31 45.81 46.51 2,208,506 -1.66(-3.45%)
Mar 14, 2008 49.10 49.10 47.52 48.17 1,805,062 -0.78(-1.60%)
Mar 13, 2008 47.51 49.15 47.21 48.96 2,412,274 +0.97(+2.01%)
Mar 12, 2008 47.61 48.23 47.28 47.99 1,498,213 +0.52(+1.10%)
Mar 11, 2008 46.89 47.59 46.27 47.47 1,485,230 +1.01(+2.17%)
Mar 10, 2008 47.00 47.22 46.05 46.46 1,112,274 -0.38(-0.81%)
Mar 07, 2008 46.68 47.41 46.37 46.84 1,207,561 -0.43(-0.92%)
Mar 06, 2008 48.13 48.52 47.10 47.27 1,467,759 -1.15(-2.37%)
Mar 05, 2008 47.90 48.77 47.90 48.42 1,606,810 +0.64(+1.34%)
Mar 04, 2008 47.01 48.15 46.52 47.78 2,287,385 +0.37(+0.78%)
Mar 03, 2008 47.43 47.70 46.60 47.41 2,318,806 -0.14(-0.28%)
Feb 29, 2008 48.47 48.47 47.44 47.54 2,452,347 -1.11(-2.28%)
Feb 28, 2008 46.94 48.98 46.94 48.65 2,516,411 +1.38(+2.92%)
Feb 27, 2008 46.86 47.54 46.75 47.27 2,002,969 +0.23(+0.50%)
Feb 26, 2008 45.71 47.45 45.65 47.04 2,399,466 +0.84(+1.82%)
Feb 25, 2008 45.03 46.30 44.93 46.20 1,973,505 +1.22(+2.71%)
Feb 22, 2008 44.27 45.14 43.67 44.98 1,677,722 +0.69(+1.55%)
Feb 21, 2008 44.50 44.55 43.64 44.29 2,051,160 -0.04(-0.08%)
Feb 20, 2008 43.15 45.22 42.93 44.33 3,812,019 +2.46(+5.88%)
Feb 19, 2008 41.04 42.33 40.83 41.87 1,281,257 +1.52(+3.76%)
Feb 18, 2008 40.76 41.13 39.59 40.35 0 +0.00(+0.00%)
Feb 15, 2008 40.76 41.13 39.59 40.35 962,849 -0.66(-1.61%)
Feb 14, 2008 40.83 41.22 40.69 41.01 1,128,514 +0.11(+0.26%)
Feb 13, 2008 40.74 40.95 40.50 40.90 1,490,608 +0.54(+1.34%)
Feb 12, 2008 40.85 41.02 40.00 40.36 633,563 -0.36(-0.89%)
Feb 11, 2008 39.58 40.77 39.54 40.72 1,543,081 +1.30(+3.30%)
Feb 08, 2008 37.92 39.53 37.92 39.42 1,513,860 +1.41(+3.70%)
Feb 07, 2008 36.62 38.10 36.40 38.02 1,229,998 +1.25(+3.41%)
Feb 06, 2008 37.36 37.44 36.67 36.76 717,314 -0.32(-0.85%)
Feb 05, 2008 37.45 37.75 37.08 37.08 845,069 -0.97(-2.56%)
Feb 04, 2008 37.56 38.21 37.19 38.05 529,972 +0.46(+1.22%)
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.