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, 2009 25.68 26.19 24.92 25.57 1,450,055 -0.16(-0.63%)
Jun 29, 2009 25.94 26.14 25.58 25.73 632,843 -0.06(-0.25%)
Jun 26, 2009 25.83 25.94 25.21 25.79 1,016,696 -0.28(-1.07%)
Jun 25, 2009 25.21 26.15 25.10 26.07 1,679,661 +0.53(+2.08%)
Jun 24, 2009 25.35 26.07 25.11 25.54 1,179,459 +0.57(+2.28%)
Jun 23, 2009 25.35 25.51 24.53 24.97 1,233,240 -0.14(-0.57%)
Jun 22, 2009 26.37 26.37 25.01 25.11 1,331,211 -1.98(-7.32%)
Jun 19, 2009 27.92 27.93 26.77 27.10 1,940,376 -0.39(-1.41%)
Jun 18, 2009 28.41 28.68 27.33 27.49 1,939,385 -1.00(-3.52%)
Jun 17, 2009 29.15 29.45 27.78 28.49 1,396,883 -1.01(-3.43%)
Jun 16, 2009 30.00 30.69 29.33 29.50 1,093,994 -0.51(-1.68%)
Jun 15, 2009 30.07 30.55 29.58 30.00 1,399,940 -0.51(-1.69%)
Jun 12, 2009 30.68 30.71 29.32 30.52 1,731,539 -0.79(-2.54%)
Jun 11, 2009 30.97 31.75 30.51 31.31 1,411,293 +0.85(+2.78%)
Jun 10, 2009 31.03 31.27 30.00 30.46 1,702,680 -0.04(-0.12%)
Jun 09, 2009 30.98 31.23 30.14 30.50 1,378,165 -0.10(-0.32%)
Jun 08, 2009 30.54 30.78 29.90 30.60 1,203,603 -0.48(-1.54%)
Jun 05, 2009 31.12 31.43 30.22 31.08 1,555,924 +0.52(+1.71%)
Jun 04, 2009 29.89 30.58 29.49 30.55 1,288,148 +1.01(+3.42%)
Jun 03, 2009 30.46 30.93 28.87 29.54 2,302,046 -1.86(-5.92%)
Jun 02, 2009 30.88 31.43 30.59 31.40 1,591,066 +0.24(+0.78%)
Jun 01, 2009 30.09 31.40 30.09 31.16 1,836,451 +1.73(+5.89%)
May 29, 2009 29.13 29.79 28.88 29.43 2,001,009 +0.78(+2.74%)
May 28, 2009 27.74 28.77 27.11 28.64 1,317,671 +1.16(+4.24%)
May 27, 2009 28.13 28.44 27.29 27.48 1,452,564 -0.13(-0.46%)
May 26, 2009 25.92 27.65 25.55 27.60 1,594,634 +0.98(+3.69%)
May 22, 2009 26.87 27.27 26.52 26.62 1,123,923 -0.09(-0.34%)
May 21, 2009 27.45 27.51 26.07 26.71 2,268,277 -1.20(-4.30%)
May 20, 2009 28.07 29.13 27.78 27.91 1,868,570 +0.27(+0.98%)
May 19, 2009 26.91 27.90 26.59 27.64 2,477,405 +0.55(+2.03%)
May 18, 2009 25.16 27.23 25.16 27.09 2,473,085 +2.24(+9.00%)
May 15, 2009 25.04 25.85 24.66 24.85 2,429,825 -0.41(-1.61%)
May 14, 2009 24.78 25.57 23.95 25.26 1,741,192 +0.45(+1.82%)
May 13, 2009 26.10 26.30 24.60 24.81 2,529,988 -1.76(-6.62%)
May 12, 2009 26.73 26.89 25.51 26.57 2,243,642 +0.47(+1.80%)
May 11, 2009 26.23 26.56 25.54 26.10 2,281,655 -0.54(-2.03%)
May 08, 2009 26.25 27.21 26.04 26.64 3,598,847 +0.85(+3.29%)
May 07, 2009 26.97 27.59 25.30 25.79 2,968,881 -0.72(-2.72%)
May 06, 2009 26.03 26.67 25.47 26.51 1,959,589 +1.11(+4.37%)
May 05, 2009 26.52 26.95 24.81 25.40 2,352,733 -1.63(-6.04%)
May 04, 2009 26.65 27.04 26.53 27.04 2,711,533 +1.55(+6.09%)
May 01, 2009 24.16 25.98 23.81 25.48 2,373,755 +1.22(+5.02%)
Apr 30, 2009 24.98 25.37 23.79 24.27 2,191,201 -0.60(-2.43%)
Apr 29, 2009 23.95 25.16 23.87 24.87 2,793,278 +0.92(+3.84%)
Apr 28, 2009 23.16 24.35 23.16 23.95 1,838,488 +0.46(+1.96%)
Apr 27, 2009 23.69 23.80 23.21 23.49 1,811,966 -0.79(-3.27%)
Apr 24, 2009 23.86 24.51 23.35 24.28 2,535,668 +0.69(+2.94%)
Apr 23, 2009 23.25 23.78 22.72 23.59 2,682,508 +0.72(+3.16%)
Apr 22, 2009 22.75 23.61 22.53 22.87 1,885,157 -0.12(-0.51%)
Apr 21, 2009 21.80 23.28 21.80 22.99 1,758,374 +0.75(+3.37%)
Apr 20, 2009 23.29 23.29 21.95 22.24 2,314,908 -1.70(-7.09%)
Apr 17, 2009 22.45 24.36 22.45 23.93 2,488,387 +1.62(+7.28%)
Apr 16, 2009 21.67 22.49 21.43 22.31 1,830,765 +0.79(+3.69%)
Apr 15, 2009 21.47 21.75 21.08 21.52 1,658,562 -0.06(-0.29%)
Apr 14, 2009 21.40 22.41 21.11 21.58 1,991,508 -0.11(-0.50%)
Apr 13, 2009 20.94 21.89 20.69 21.69 2,006,901 +0.31(+1.43%)
Apr 09, 2009 20.79 21.90 20.71 21.38 2,966,068 +1.19(+5.90%)
Apr 08, 2009 19.67 20.51 18.97 20.19 2,535,152 +0.60(+3.09%)
Apr 07, 2009 19.49 20.16 19.27 19.58 2,445,434 -0.28(-1.41%)
Apr 06, 2009 18.75 19.93 18.75 19.86 2,841,431 +0.96(+5.06%)
Apr 03, 2009 17.95 18.98 17.93 18.91 2,007,029 +0.88(+4.90%)
Apr 02, 2009 17.57 18.45 17.57 18.02 1,664,124 +0.99(+5.83%)
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.