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 (%)
Jul 29, 2011 78.47 80.48 78.31 79.99 802,036 -0.06(-0.08%)
Jul 28, 2011 80.68 81.64 79.72 80.05 636,895 -1.03(-1.28%)
Jul 27, 2011 82.46 82.58 80.63 81.08 724,634 -2.03(-2.45%)
Jul 26, 2011 82.71 84.42 82.16 83.12 616,423 +0.17(+0.21%)
Jul 25, 2011 82.76 84.20 82.76 82.95 715,835 -1.25(-1.49%)
Jul 22, 2011 83.55 84.54 83.05 84.20 677,744 +0.22(+0.26%)
Jul 21, 2011 82.32 84.32 82.17 83.98 1,018,782 +2.30(+2.81%)
Jul 20, 2011 81.60 83.01 81.14 81.68 1,065,409 +0.37(+0.46%)
Jul 19, 2011 79.30 81.46 79.25 81.31 922,973 +2.82(+3.60%)
Jul 18, 2011 78.89 78.92 77.28 78.49 743,302 -1.04(-1.31%)
Jul 15, 2011 76.69 79.64 76.69 79.53 900,840 +3.70(+4.88%)
Jul 14, 2011 77.84 77.96 75.65 75.83 623,663 -1.73(-2.24%)
Jul 13, 2011 77.39 79.04 77.09 77.56 606,171 +0.41(+0.53%)
Jul 12, 2011 76.80 78.05 76.31 77.15 676,685 +0.11(+0.14%)
Jul 11, 2011 79.52 79.61 76.85 77.05 831,631 -3.80(-4.70%)
Jul 08, 2011 80.23 81.18 79.75 80.85 1,551,307 +0.45(+0.56%)
Jul 07, 2011 83.73 84.01 79.81 80.40 2,110,150 -2.20(-2.66%)
Jul 06, 2011 82.44 82.87 81.60 82.59 648,003 +0.12(+0.14%)
Jul 05, 2011 82.14 83.44 81.82 82.47 846,923 +0.08(+0.10%)
Jul 01, 2011 81.48 82.52 80.21 82.39 492,817 +0.77(+0.95%)
Jun 30, 2011 81.11 82.00 80.89 81.62 1,109,745 +0.74(+0.92%)
Jun 29, 2011 79.93 81.65 79.67 80.88 1,630,278 +1.23(+1.55%)
Jun 28, 2011 77.26 79.64 77.26 79.64 1,263,582 +2.67(+3.47%)
Jun 27, 2011 76.08 77.34 75.27 76.97 1,071,593 +0.77(+1.01%)
Jun 24, 2011 77.76 78.36 76.00 76.20 1,748,819 -1.67(-2.14%)
Jun 23, 2011 76.17 78.02 74.79 77.87 1,012,767 +0.06(+0.08%)
Jun 22, 2011 77.14 79.15 76.99 77.81 1,035,849 +0.07(+0.09%)
Jun 21, 2011 75.41 78.04 75.31 77.74 1,040,077 +3.00(+4.01%)
Jun 20, 2011 74.21 75.97 74.19 74.74 740,955 -0.74(-0.99%)
Jun 17, 2011 76.46 76.61 74.84 75.48 962,718 -0.29(-0.38%)
Jun 16, 2011 77.18 77.22 74.99 75.77 630,635 -0.81(-1.05%)
Jun 15, 2011 76.53 78.03 76.09 76.58 1,014,052 -1.06(-1.37%)
Jun 14, 2011 78.51 78.99 77.45 77.64 906,467 +0.21(+0.27%)
Jun 13, 2011 78.94 79.34 77.21 77.44 1,995,581 -1.50(-1.90%)
Jun 10, 2011 78.97 79.75 78.69 78.93 1,168,736 -0.62(-0.78%)
Jun 09, 2011 79.40 80.42 78.84 79.55 661,705 +0.44(+0.55%)
Jun 08, 2011 79.46 81.23 78.69 79.12 784,875 -0.37(-0.47%)
Jun 07, 2011 81.82 81.94 79.35 79.49 1,249,202 -1.72(-2.12%)
Jun 06, 2011 84.17 84.76 80.77 81.21 925,647 -3.12(-3.70%)
Jun 03, 2011 84.11 85.86 83.30 84.33 755,651 +2.57(+3.14%)
May 24, 2011 82.70 83.09 81.17 81.77 1,202,285 +0.02(+0.02%)
May 23, 2011 81.76 82.55 80.79 81.75 1,224,931 -1.54(-1.85%)
May 20, 2011 82.74 83.37 81.87 83.29 1,608,250 +0.57(+0.69%)
May 19, 2011 84.46 85.16 81.87 82.72 1,314,241 -0.98(-1.17%)
May 18, 2011 83.53 85.45 82.93 83.70 1,148,662 +0.60(+0.72%)
May 17, 2011 82.66 83.23 80.10 83.10 1,512,142 +0.28(+0.34%)
May 16, 2011 83.24 85.13 82.32 82.82 1,466,595 -1.25(-1.49%)
May 13, 2011 83.09 84.46 82.06 84.07 1,591,197 +1.46(+1.77%)
May 12, 2011 83.53 84.58 81.83 82.61 1,274,001 -1.49(-1.77%)
May 11, 2011 86.89 86.89 82.58 84.10 1,429,459 -3.45(-3.94%)
May 10, 2011 86.91 88.35 86.69 87.55 1,502,115 +0.05(+0.05%)
May 09, 2011 86.11 88.32 82.93 87.50 2,182,125 +1.09(+1.26%)
May 06, 2011 88.35 94.50 82.44 86.41 6,340,798 -2.23(-2.52%)
May 05, 2011 89.63 91.56 87.55 88.64 1,479,222 -2.34(-2.57%)
May 04, 2011 95.07 95.07 90.70 90.98 1,151,713 -4.13(-4.35%)
May 03, 2011 98.30 98.30 94.13 95.12 845,756 -3.17(-3.23%)
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.