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 28, 2011 106.22 106.95 104.22 105.30 877,079 -0.53(-0.51%)
Feb 25, 2011 104.82 105.86 104.22 105.84 783,531 +1.93(+1.86%)
Feb 24, 2011 103.79 104.39 102.33 103.91 1,212,364 +0.45(+0.44%)
Feb 23, 2011 101.78 104.11 101.78 103.45 1,490,613 +1.45(+1.42%)
Feb 22, 2011 103.00 106.01 100.27 102.00 1,685,763 -1.93(-1.86%)
Feb 18, 2011 103.35 104.28 101.30 103.93 1,494,557 +0.56(+0.54%)
Feb 17, 2011 101.32 103.91 101.26 103.37 1,583,204 +1.45(+1.42%)
Feb 16, 2011 98.35 102.54 96.74 101.92 1,794,357 +4.81(+4.95%)
Feb 15, 2011 98.60 98.66 96.19 97.11 1,135,803 -1.80(-1.82%)
Feb 14, 2011 96.25 99.06 96.12 98.92 882,293 +2.92(+3.04%)
Feb 11, 2011 95.52 96.42 95.03 96.00 875,535 +0.26(+0.27%)
Feb 10, 2011 95.80 97.28 95.24 95.74 1,256,881 -0.57(-0.59%)
Feb 09, 2011 95.84 97.19 95.44 96.31 1,307,608 +0.42(+0.43%)
Feb 08, 2011 93.63 96.10 92.93 95.89 1,302,211 +2.59(+2.78%)
Feb 07, 2011 94.12 95.12 92.96 93.30 1,068,803 -0.44(-0.46%)
Feb 04, 2011 94.06 94.40 92.23 93.73 608,015 -0.38(-0.40%)
Feb 03, 2011 95.24 95.80 93.14 94.11 1,098,117 -1.25(-1.31%)
Feb 02, 2011 95.29 96.13 94.65 95.36 925,274 +0.29(+0.31%)
Feb 01, 2011 94.65 96.11 94.35 95.07 1,077,615 +0.72(+0.77%)
Jan 31, 2011 90.83 94.59 90.80 94.35 1,332,069 +3.53(+3.89%)
Jan 28, 2011 91.36 91.96 89.97 90.82 1,375,696 -0.24(-0.26%)
Jan 27, 2011 91.37 92.13 90.82 91.05 1,155,406 -0.29(-0.32%)
Jan 26, 2011 88.46 91.51 88.05 91.34 1,094,962 +3.41(+3.87%)
Jan 25, 2011 88.22 88.38 86.93 87.93 1,016,241 -0.64(-0.73%)
Jan 24, 2011 86.52 88.65 86.13 88.58 712,031 +2.05(+2.37%)
Jan 21, 2011 87.80 89.32 85.96 86.53 884,240 -0.79(-0.90%)
Jan 20, 2011 86.02 87.74 84.34 87.32 1,405,563 +0.96(+1.11%)
Jan 19, 2011 89.85 89.85 86.11 86.36 923,878 -3.69(-4.10%)
Jan 18, 2011 87.89 90.05 87.56 90.05 1,075,041 +1.90(+2.16%)
Jan 14, 2011 86.48 88.33 86.29 88.14 890,278 +1.20(+1.38%)
Jan 13, 2011 85.52 87.89 85.38 86.95 832,545 +1.27(+1.48%)
Jan 12, 2011 84.63 85.68 84.20 85.68 829,515 +1.48(+1.75%)
Jan 11, 2011 83.63 84.87 83.30 84.20 595,471 +1.16(+1.40%)
Jan 10, 2011 81.99 83.53 80.61 83.04 962,306 +0.82(+0.99%)
Jan 07, 2011 80.86 82.41 80.50 82.23 732,938 +1.40(+1.73%)
Jan 06, 2011 82.02 84.07 80.19 80.83 1,163,343 -0.87(-1.06%)
Jan 05, 2011 80.13 81.76 79.77 81.70 454,999 +1.20(+1.49%)
Jan 04, 2011 81.70 82.42 79.37 80.50 579,859 -1.04(-1.28%)
Jan 03, 2011 81.27 83.12 81.14 81.55 482,180 +1.33(+1.66%)
Dec 31, 2010 81.02 81.19 80.20 80.21 368,062 -0.92(-1.14%)
Dec 30, 2010 80.60 82.33 80.55 81.14 487,628 +0.45(+0.56%)
Dec 29, 2010 80.80 81.01 80.30 80.69 685,257 +0.15(+0.19%)
Dec 28, 2010 81.16 81.27 80.31 80.53 472,190 -0.24(-0.29%)
Dec 27, 2010 80.77 81.15 80.27 80.77 200,103 -0.23(-0.28%)
Dec 23, 2010 81.47 81.88 80.81 80.99 255,478 -0.42(-0.51%)
Dec 22, 2010 81.55 82.05 80.93 81.41 495,317 +0.31(+0.38%)
Dec 21, 2010 80.61 81.25 79.95 81.10 456,588 +0.85(+1.06%)
Dec 20, 2010 80.10 80.42 78.32 80.25 923,724 +0.32(+0.40%)
Dec 17, 2010 81.08 81.08 79.36 79.93 1,570,404 -0.16(-0.20%)
Dec 16, 2010 79.13 80.14 78.72 80.10 744,682 +1.00(+1.26%)
Dec 15, 2010 77.93 79.38 77.77 79.10 882,264 +0.87(+1.11%)
Dec 14, 2010 77.80 78.96 77.24 78.23 435,157 +0.31(+0.40%)
Dec 13, 2010 78.25 78.48 77.59 77.92 587,758 +0.24(+0.30%)
Dec 10, 2010 78.18 78.18 77.18 77.69 443,329 -0.49(-0.63%)
Dec 09, 2010 78.06 78.95 77.13 78.18 531,368 +0.82(+1.05%)
Dec 08, 2010 78.74 79.29 76.93 77.36 715,414 -1.50(-1.90%)
Dec 07, 2010 79.98 80.36 78.62 78.86 619,884 -0.23(-0.29%)
Dec 06, 2010 78.77 79.69 78.52 79.08 591,488 +0.41(+0.52%)
Dec 03, 2010 77.09 78.89 76.98 78.67 947,392 +0.91(+1.17%)
Dec 02, 2010 76.16 77.81 75.89 77.77 854,309 +1.89(+2.50%)
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.