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, 2014 111.33 111.72 108.95 110.15 1,046,792 -1.66(-1.48%)
Apr 29, 2014 110.78 113.61 110.20 111.81 790,624 +2.15(+1.96%)
Apr 28, 2014 111.28 112.51 108.18 109.66 946,014 -0.80(-0.72%)
Apr 25, 2014 112.34 112.55 110.45 110.45 1,380,489 -2.92(-2.58%)
Apr 24, 2014 113.94 115.12 112.72 113.37 770,268 +0.06(+0.05%)
Apr 23, 2014 113.02 114.36 112.59 113.32 2,969,563 +0.26(+0.23%)
Apr 22, 2014 110.93 113.78 110.76 113.06 1,199,060 +1.51(+1.35%)
Apr 21, 2014 111.18 111.61 110.27 111.55 927,323 -0.36(-0.32%)
Apr 17, 2014 109.90 111.91 111.91 111.91 1,296,916 +1.87(+1.70%)
Apr 16, 2014 110.45 110.52 108.91 110.04 1,583,461 +0.82(+0.75%)
Apr 15, 2014 106.57 109.60 106.08 109.22 2,018,376 +2.64(+2.48%)
Apr 14, 2014 106.16 108.12 105.29 106.58 785,243 +1.22(+1.16%)
Apr 11, 2014 105.47 107.28 105.17 105.36 639,519 -0.44(-0.42%)
Apr 10, 2014 107.76 108.29 105.30 105.80 1,020,075 -2.63(-2.43%)
Apr 09, 2014 106.96 108.67 105.08 108.43 992,514 +1.47(+1.37%)
Apr 08, 2014 104.21 107.33 103.66 106.96 1,456,748 +3.10(+2.98%)
Apr 07, 2014 106.70 107.28 103.10 103.87 1,265,180 -3.19(-2.98%)
Apr 04, 2014 109.47 109.57 106.22 107.06 1,673,737 -0.86(-0.80%)
Apr 03, 2014 109.57 110.34 107.44 107.92 1,378,427 -1.51(-1.38%)
Apr 02, 2014 109.71 110.25 108.70 109.42 1,070,502 +0.04(+0.03%)
Apr 01, 2014 110.14 110.69 108.50 109.39 1,518,481 -0.76(-0.69%)
Mar 31, 2014 111.29 111.36 109.46 110.14 976,701 -0.59(-0.53%)
Mar 28, 2014 108.59 112.55 108.58 110.74 1,169,206 +2.80(+2.60%)
Mar 27, 2014 106.91 108.51 105.61 107.94 1,250,689 +1.83(+1.73%)
Mar 26, 2014 108.20 108.34 105.87 106.10 701,015 -1.02(-0.95%)
Mar 25, 2014 108.24 109.13 106.57 107.12 649,750 +0.06(+0.06%)
Mar 24, 2014 110.97 111.12 106.53 107.06 1,064,560 -3.03(-2.76%)
Mar 21, 2014 108.47 110.72 107.49 110.09 1,926,953 +2.43(+2.26%)
Mar 20, 2014 105.44 107.90 104.17 107.66 1,562,982 +1.55(+1.46%)
Mar 19, 2014 107.58 108.13 105.11 106.10 827,724 -0.83(-0.78%)
Mar 18, 2014 104.14 107.33 103.39 106.94 1,529,288 +2.76(+2.65%)
Mar 17, 2014 103.64 105.06 103.07 104.18 712,112 +0.71(+0.69%)
Mar 14, 2014 101.43 103.74 101.27 103.47 1,021,929 +2.02(+1.99%)
Mar 13, 2014 102.07 102.41 100.18 101.45 915,618 -0.28(-0.27%)
Mar 12, 2014 100.16 101.85 99.41 101.73 1,906,248 +0.30(+0.29%)
Mar 11, 2014 105.42 106.44 101.23 101.43 1,501,392 -3.67(-3.49%)
Mar 10, 2014 104.66 105.15 103.25 105.11 1,522,881 -0.51(-0.48%)
Mar 07, 2014 104.33 106.29 104.33 105.61 1,757,869 +1.96(+1.89%)
Mar 06, 2014 104.38 105.16 103.38 103.65 1,139,193 -0.77(-0.74%)
Mar 05, 2014 107.14 107.44 104.03 104.42 1,104,987 -2.54(-2.38%)
Mar 04, 2014 107.32 107.89 106.02 106.96 979,756 +0.44(+0.42%)
Mar 03, 2014 106.94 109.11 105.59 106.52 1,540,124 -0.48(-0.45%)
Feb 28, 2014 105.63 107.23 104.64 107.00 1,360,714 +1.25(+1.18%)
Feb 27, 2014 102.64 106.19 102.45 105.75 1,433,812 +2.77(+2.68%)
Feb 26, 2014 105.05 105.44 102.36 102.99 1,544,251 -1.09(-1.05%)
Feb 25, 2014 104.39 105.06 102.09 104.08 1,125,267 -1.39(-1.32%)
Feb 24, 2014 105.19 108.21 104.47 105.47 1,624,733 +1.42(+1.37%)
Feb 21, 2014 107.52 107.52 103.55 104.04 1,419,062 -1.30(-1.24%)
Feb 20, 2014 102.58 107.94 102.30 105.34 1,982,001 +1.92(+1.86%)
Feb 19, 2014 102.60 107.43 100.15 103.42 2,176,311 -0.48(-0.46%)
Feb 18, 2014 102.18 104.27 101.32 103.90 1,498,185 +2.87(+2.84%)
Feb 14, 2014 101.68 101.04 101.04 101.04 1,160,552 -0.69(-0.67%)
Feb 13, 2014 98.91 103.13 97.80 101.72 1,325,315 +1.42(+1.42%)
Feb 12, 2014 98.28 101.28 97.84 100.30 1,750,236 +1.71(+1.73%)
Feb 11, 2014 95.87 98.88 95.32 98.59 1,431,499 +3.72(+3.92%)
Feb 10, 2014 95.06 95.88 93.47 94.86 968,067 -0.96(-1.00%)
Feb 07, 2014 96.18 96.34 93.59 95.82 1,266,053 +0.66(+0.69%)
Feb 06, 2014 92.38 96.18 91.94 95.17 1,677,475 +2.79(+3.02%)
Feb 05, 2014 89.86 92.63 88.85 92.38 1,393,427 +2.54(+2.83%)
Feb 04, 2014 89.07 92.63 88.93 89.84 1,677,504 +1.84(+2.09%)
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.