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 (%)
Jan 31, 2013 63.46 64.18 62.52 63.86 630,147 +0.11(+0.17%)
Jan 30, 2013 64.27 64.52 63.35 63.75 662,704 -0.31(-0.48%)
Jan 29, 2013 63.89 64.78 63.64 64.06 851,191 +0.05(+0.08%)
Jan 28, 2013 64.10 64.12 62.95 64.01 728,284 +0.01(+0.02%)
Jan 25, 2013 63.40 64.20 63.03 64.00 1,123,305 +0.77(+1.22%)
Jan 24, 2013 63.11 63.66 62.88 63.23 812,141 +0.33(+0.52%)
Jan 23, 2013 63.92 64.25 62.83 62.90 610,640 -1.14(-1.78%)
Jan 22, 2013 63.72 64.07 62.82 64.04 793,070 +0.20(+0.31%)
Jan 18, 2013 63.03 63.93 62.00 63.84 916,586 +0.88(+1.40%)
Jan 17, 2013 63.00 63.10 62.28 62.96 613,120 +0.21(+0.33%)
Jan 16, 2013 62.66 62.97 62.10 62.75 592,532 -0.10(-0.16%)
Jan 15, 2013 61.68 62.88 61.67 62.85 752,827 +0.60(+0.96%)
Jan 14, 2013 61.45 62.35 61.40 62.25 747,714 +0.85(+1.38%)
Jan 11, 2013 60.87 61.49 60.56 61.40 719,117 +0.40(+0.66%)
Jan 10, 2013 60.79 61.11 59.76 61.00 909,856 +0.82(+1.36%)
Jan 09, 2013 61.13 61.35 59.55 60.18 668,877 -0.96(-1.57%)
Jan 08, 2013 61.03 61.51 60.81 61.14 845,632 -0.07(-0.11%)
Jan 07, 2013 59.82 61.32 59.80 61.21 821,868 +0.69(+1.14%)
Jan 04, 2013 59.44 60.78 59.28 60.52 522,101 +1.18(+1.99%)
Jan 03, 2013 58.28 60.66 58.04 59.34 690,067 +1.09(+1.87%)
Jan 02, 2013 58.18 58.29 56.96 58.25 777,800 +0.52(+0.90%)
Dec 31, 2012 56.26 57.83 56.08 57.73 472,389 +1.42(+2.52%)
Dec 28, 2012 56.56 56.62 55.74 56.31 483,369 -0.73(-1.28%)
Dec 27, 2012 56.94 57.17 55.89 57.04 550,670 +0.18(+0.32%)
Dec 26, 2012 57.55 57.69 56.85 56.86 442,874 -0.39(-0.68%)
Dec 24, 2012 58.75 58.75 57.15 57.25 248,549 -1.82(-3.08%)
Dec 21, 2012 58.90 59.77 58.37 59.07 2,009,177 -0.21(-0.35%)
Dec 20, 2012 58.62 59.42 58.46 59.28 745,995 +1.05(+1.80%)
Dec 19, 2012 58.73 59.03 57.68 58.23 678,662 -0.69(-1.17%)
Dec 18, 2012 56.86 59.08 56.56 58.92 609,579 +2.03(+3.57%)
Dec 17, 2012 56.35 57.14 56.24 56.89 691,137 +0.63(+1.12%)
Dec 14, 2012 56.44 56.76 55.81 56.26 595,910 -0.46(-0.81%)
Dec 13, 2012 57.71 57.75 56.45 56.72 809,418 -1.17(-2.02%)
Dec 12, 2012 56.88 58.45 56.88 57.89 795,768 +1.13(+1.99%)
Dec 11, 2012 57.35 57.64 56.08 56.76 775,185 -0.29(-0.51%)
Dec 10, 2012 57.90 58.04 56.62 57.05 944,143 -1.02(-1.76%)
Dec 07, 2012 59.84 59.86 57.75 58.07 876,599 -1.80(-3.01%)
Dec 06, 2012 60.80 60.88 59.65 59.87 939,212 -1.03(-1.69%)
Dec 05, 2012 60.09 61.40 59.80 60.90 732,298 +1.21(+2.03%)
Dec 04, 2012 59.52 60.17 59.36 59.69 621,870 -0.43(-0.72%)
Nov 30, 2012 60.66 60.93 59.70 60.12 720,719 -0.51(-0.84%)
Nov 29, 2012 61.48 61.62 60.15 60.63 532,610 +0.38(+0.63%)
Nov 28, 2012 60.54 60.62 59.50 60.25 606,883 -0.50(-0.82%)
Nov 27, 2012 61.26 61.83 60.56 60.75 677,191 -0.65(-1.06%)
Nov 26, 2012 62.50 62.80 61.15 61.40 608,380 -1.60(-2.54%)
Nov 23, 2012 62.24 63.00 62.01 63.00 158,237 +0.98(+1.58%)
Nov 21, 2012 62.31 62.63 61.65 62.02 570,478 -0.35(-0.56%)
Nov 20, 2012 63.01 63.48 61.74 62.37 620,501 -1.18(-1.86%)
Nov 19, 2012 61.50 63.64 61.32 63.55 839,614 +2.82(+4.64%)
Nov 16, 2012 60.62 61.01 59.57 60.73 728,047 -0.04(-0.07%)
Nov 15, 2012 60.48 61.14 60.13 60.77 925,336 +0.01(+0.02%)
Nov 14, 2012 60.30 61.35 59.90 60.76 890,016 +0.83(+1.38%)
Nov 13, 2012 58.78 60.86 58.23 59.93 684,467 +0.20(+0.33%)
Nov 12, 2012 60.29 60.70 59.22 59.73 451,979 +0.67(+1.13%)
Nov 09, 2012 58.60 60.22 58.31 59.06 539,143 +0.08(+0.14%)
Nov 08, 2012 60.75 61.03 58.97 58.98 718,593 -1.67(-2.75%)
Nov 07, 2012 61.86 62.51 60.35 60.65 866,055 -2.87(-4.52%)
Nov 06, 2012 62.50 63.85 62.37 63.52 903,259 +2.16(+3.52%)
Nov 05, 2012 62.82 63.04 61.20 61.36 869,000 -1.61(-2.56%)
Nov 02, 2012 59.77 64.19 59.24 62.97 2,078,654 +3.73(+6.30%)
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.