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, 2010 60.58 61.86 60.17 61.48 1,420,901 +0.86(+1.42%)
Apr 29, 2010 60.90 61.61 59.01 60.63 1,571,930 +0.23(+0.39%)
Apr 28, 2010 60.54 61.41 59.33 60.39 1,372,630 +0.99(+1.67%)
Apr 27, 2010 59.80 61.64 59.28 59.40 2,275,018 -0.70(-1.16%)
Apr 26, 2010 60.42 60.65 59.74 60.09 1,161,164 -0.81(-1.33%)
Apr 23, 2010 58.37 60.95 58.10 60.91 1,559,696 +2.73(+4.69%)
Apr 22, 2010 57.12 58.39 56.62 58.18 868,065 +0.32(+0.55%)
Apr 21, 2010 58.82 58.87 57.47 57.86 1,271,822 -1.03(-1.75%)
Apr 20, 2010 58.91 59.86 58.71 58.89 1,333,168 +0.42(+0.73%)
Apr 19, 2010 57.25 58.68 56.35 58.47 1,581,925 +0.81(+1.41%)
Apr 16, 2010 57.80 58.61 57.12 57.65 1,585,384 -0.62(-1.07%)
Apr 15, 2010 57.17 58.64 57.17 58.28 1,229,539 +0.84(+1.46%)
Apr 14, 2010 56.82 57.57 56.46 57.44 1,181,523 +1.16(+2.07%)
Apr 13, 2010 56.80 57.06 55.70 56.27 1,044,860 -0.79(-1.38%)
Apr 12, 2010 56.94 58.02 56.61 57.06 1,164,139 +0.26(+0.46%)
Apr 09, 2010 55.64 56.87 55.53 56.80 983,918 +1.28(+2.31%)
Apr 08, 2010 54.76 56.08 53.74 55.51 1,122,547 +0.29(+0.52%)
Apr 07, 2010 56.08 56.25 54.76 55.23 1,180,810 -1.09(-1.94%)
Apr 06, 2010 55.60 56.87 55.55 56.32 1,225,362 +0.57(+1.02%)
Apr 05, 2010 54.90 56.13 54.82 55.75 766,004 +1.25(+2.29%)
Apr 01, 2010 54.16 54.50 54.50 54.50 974,740 +0.88(+1.63%)
Mar 31, 2010 52.97 54.49 52.47 53.63 1,165,050 +0.60(+1.12%)
Mar 30, 2010 53.19 53.35 52.06 53.03 1,111,594 +0.05(+0.09%)
Mar 29, 2010 51.63 53.36 51.56 52.99 723,530 +1.63(+3.18%)
Mar 26, 2010 51.87 52.17 51.02 51.35 824,434 -0.24(-0.47%)
Mar 25, 2010 53.75 54.11 51.51 51.59 900,477 -1.58(-2.97%)
Mar 24, 2010 53.28 54.18 53.17 53.18 936,059 -0.63(-1.17%)
Mar 23, 2010 52.69 53.90 52.68 53.81 672,232 +1.26(+2.39%)
Mar 22, 2010 51.70 52.66 51.26 52.55 707,046 +0.26(+0.50%)
Mar 19, 2010 53.53 53.59 51.31 52.29 1,254,559 -0.96(-1.80%)
Mar 18, 2010 55.19 55.37 52.67 53.25 1,622,088 -2.10(-3.80%)
Mar 17, 2010 56.39 56.78 55.06 55.35 952,214 -0.80(-1.43%)
Mar 16, 2010 55.60 56.98 55.13 56.16 1,480,233 +0.91(+1.65%)
Mar 15, 2010 54.67 55.33 54.48 55.24 1,181,809 -1.13(-2.00%)
Mar 12, 2010 56.22 56.38 55.38 56.37 801,666 +0.33(+0.58%)
Mar 11, 2010 55.48 56.05 55.17 56.05 1,112,608 +0.29(+0.52%)
Mar 10, 2010 54.23 56.04 54.23 55.76 1,143,389 +1.42(+2.61%)
Mar 09, 2010 54.63 55.29 53.84 54.34 1,135,372 -0.67(-1.21%)
Mar 08, 2010 54.86 55.56 54.54 55.01 927,633 +0.21(+0.38%)
Mar 05, 2010 54.28 54.89 54.28 54.80 1,003,787 +0.79(+1.47%)
Mar 04, 2010 54.31 54.98 53.49 54.01 1,201,699 -0.33(-0.62%)
Mar 03, 2010 55.09 55.09 54.16 54.34 867,284 -0.59(-1.07%)
Mar 02, 2010 55.64 56.45 54.72 54.93 1,633,416 -0.39(-0.70%)
Mar 01, 2010 54.23 55.51 53.96 55.32 1,618,278 +1.35(+2.49%)
Feb 26, 2010 52.67 54.04 52.54 53.97 1,126,148 +1.47(+2.80%)
Feb 25, 2010 50.86 52.51 50.22 52.50 964,048 +0.75(+1.45%)
Feb 24, 2010 51.64 52.07 51.05 51.75 992,520 +0.59(+1.15%)
Feb 23, 2010 52.03 52.37 50.79 51.16 1,142,199 -1.17(-2.23%)
Feb 22, 2010 53.53 53.85 52.06 52.33 1,443,800 -1.84(-3.40%)
Feb 19, 2010 53.13 54.50 52.97 54.17 1,596,445 +1.12(+2.11%)
Feb 18, 2010 51.66 53.21 51.22 53.05 1,216,706 +1.56(+3.03%)
Feb 17, 2010 52.52 53.65 50.89 51.49 3,220,973 +0.15(+0.30%)
Feb 16, 2010 51.52 51.78 50.90 51.33 877,947 +0.88(+1.74%)
Feb 12, 2010 49.13 50.46 50.46 50.46 1,139,504 +0.36(+0.72%)
Feb 11, 2010 48.77 50.38 48.55 50.10 964,686 +1.32(+2.70%)
Feb 10, 2010 48.68 49.27 47.71 48.78 871,036 -0.24(-0.50%)
Feb 09, 2010 47.99 49.60 47.99 49.02 2,440,296 +1.99(+4.24%)
Feb 08, 2010 46.01 48.34 46.00 47.03 1,456,295 +1.42(+3.11%)
Feb 05, 2010 45.22 45.63 43.91 45.61 1,419,266 +1.04(+2.33%)
Feb 04, 2010 46.22 46.22 44.13 44.57 1,088,431 -2.21(-4.72%)
Feb 03, 2010 46.76 47.13 46.27 46.78 951,818 -0.20(-0.42%)
Feb 02, 2010 46.32 47.08 45.65 46.98 400,769 +0.88(+1.92%)
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.