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 (%)
Jun 30, 2015 110.50 110.69 108.59 110.31 1,159,842 +1.09(+1.00%)
Jun 29, 2015 111.38 112.25 109.08 109.22 997,638 -3.50(-3.11%)
Jun 26, 2015 115.39 115.60 112.62 112.72 2,039,468 -3.04(-2.63%)
Jun 25, 2015 116.75 117.49 115.45 115.76 699,553 -1.04(-0.89%)
Jun 24, 2015 117.36 118.80 116.47 116.80 508,276 -0.93(-0.79%)
Jun 23, 2015 117.45 118.32 116.99 117.73 648,334 +0.24(+0.20%)
Jun 22, 2015 117.57 118.30 116.05 117.49 1,027,497 +0.27(+0.23%)
Jun 19, 2015 118.57 119.07 116.37 117.22 1,331,795 -1.91(-1.60%)
Jun 18, 2015 120.86 121.11 118.98 119.13 882,265 -0.76(-0.63%)
Jun 17, 2015 121.61 122.12 118.37 119.89 982,301 -1.01(-0.84%)
Jun 16, 2015 118.61 121.25 118.61 120.90 726,144 +2.01(+1.69%)
Jun 15, 2015 117.26 119.53 116.95 118.89 800,007 +0.68(+0.58%)
Jun 12, 2015 119.30 119.62 117.90 118.21 712,849 -1.65(-1.38%)
Jun 11, 2015 121.47 121.95 119.56 119.86 848,605 -1.44(-1.19%)
Jun 10, 2015 120.38 121.68 119.44 121.30 1,293,145 +2.44(+2.05%)
Jun 09, 2015 118.13 120.23 117.82 118.86 1,252,559 +2.16(+1.85%)
Jun 08, 2015 116.37 117.65 115.71 116.70 1,040,855 -0.28(-0.24%)
Jun 05, 2015 114.12 118.56 113.77 116.98 1,131,542 +2.19(+1.91%)
Jun 04, 2015 113.97 115.47 113.63 114.79 995,495 -1.45(-1.25%)
Jun 03, 2015 116.25 118.16 115.69 116.24 596,871 -0.20(-0.17%)
Jun 02, 2015 115.62 117.66 114.59 116.44 659,586 +1.33(+1.16%)
Jun 01, 2015 115.40 115.77 114.50 115.11 735,053 -0.40(-0.35%)
May 29, 2015 114.20 115.95 113.80 115.51 1,120,304 +1.15(+1.01%)
May 28, 2015 116.46 116.64 112.75 114.36 1,233,703 -2.61(-2.23%)
May 27, 2015 116.59 117.68 115.23 116.97 968,667 +0.54(+0.46%)
May 26, 2015 116.57 118.17 115.70 116.43 873,869 -1.91(-1.61%)
May 22, 2015 118.66 118.34 118.34 118.34 933,000 -1.39(-1.16%)
May 21, 2015 117.15 120.41 116.31 119.73 1,298,281 +3.42(+2.94%)
May 20, 2015 111.03 116.76 110.92 116.31 4,756,118 +1.55(+1.35%)
May 19, 2015 114.86 115.84 113.89 114.76 1,118,815 -1.67(-1.43%)
May 18, 2015 114.86 116.53 113.83 116.43 764,224 +1.44(+1.25%)
May 15, 2015 114.03 115.69 113.05 114.99 817,527 +0.17(+0.15%)
May 14, 2015 117.43 117.97 114.68 114.82 756,694 -2.11(-1.80%)
May 13, 2015 119.15 119.66 115.46 116.93 999,811 -0.99(-0.84%)
May 12, 2015 115.99 118.39 115.96 117.92 1,036,198 +2.19(+1.89%)
May 11, 2015 119.62 119.66 115.27 115.73 1,122,636 -2.71(-2.29%)
May 08, 2015 119.92 120.54 116.00 118.44 1,178,494 -0.10(-0.08%)
May 07, 2015 119.89 120.31 117.59 118.54 1,480,245 -1.25(-1.04%)
May 06, 2015 121.02 121.64 118.26 119.79 1,605,009 +0.57(+0.48%)
May 05, 2015 132.18 132.18 118.51 119.22 2,603,942 -3.95(-3.21%)
May 04, 2015 123.32 124.93 121.14 123.17 1,348,304 +0.38(+0.31%)
May 01, 2015 124.01 124.96 121.72 122.79 1,014,784 -1.61(-1.29%)
Apr 30, 2015 126.82 127.59 123.21 124.40 895,168 -1.80(-1.43%)
Apr 29, 2015 122.34 127.29 122.03 126.20 1,217,560 +3.36(+2.74%)
Apr 28, 2015 120.68 123.03 120.43 122.84 1,008,401 +2.49(+2.07%)
Apr 27, 2015 122.52 122.89 119.77 120.35 730,519 -1.16(-0.95%)
Apr 24, 2015 123.10 123.42 120.41 121.51 901,384 -2.18(-1.76%)
Apr 23, 2015 124.33 125.86 123.48 123.69 1,011,951 +0.54(+0.44%)
Apr 22, 2015 125.11 125.46 122.57 123.15 1,377,220 -1.09(-0.88%)
Apr 21, 2015 126.93 127.84 123.20 124.24 1,311,390 -2.79(-2.20%)
Apr 20, 2015 128.05 130.41 126.94 127.03 836,060 -1.17(-0.91%)
Apr 17, 2015 127.14 129.36 126.29 128.20 1,305,842 -0.49(-0.38%)
Apr 16, 2015 128.65 131.58 127.53 128.69 1,179,769 -0.75(-0.58%)
Apr 15, 2015 127.00 129.97 125.97 129.44 1,214,808 +2.43(+1.91%)
Apr 14, 2015 125.33 127.91 124.60 127.01 838,739 +2.92(+2.35%)
Apr 13, 2015 125.07 125.59 123.00 124.09 742,973 -0.92(-0.74%)
Apr 10, 2015 126.28 126.61 123.44 125.01 1,052,909 -0.81(-0.64%)
Apr 09, 2015 122.72 126.47 122.33 125.82 1,109,941 +3.70(+3.03%)
Apr 08, 2015 124.78 125.68 121.50 122.12 1,842,548 -2.05(-1.65%)
Apr 07, 2015 122.75 126.13 122.59 124.17 1,855,764 +0.96(+0.78%)
Apr 06, 2015 119.80 124.87 119.21 123.21 2,339,630 +4.56(+3.84%)
Apr 02, 2015 115.52 118.65 118.65 118.65 1,782,300 +2.14(+1.84%)
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.