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 (%)
May 31, 2017 100.08 101.32 99.50 100.93 1,221,618 -0.11(-0.11%)
May 30, 2017 102.97 103.22 100.76 101.04 1,301,626 -3.07(-2.95%)
May 26, 2017 104.07 104.76 103.28 104.11 759,471 -0.03(-0.03%)
May 25, 2017 106.39 108.32 103.64 104.14 1,054,202 -2.42(-2.27%)
May 24, 2017 108.16 108.16 106.04 106.56 1,383,473 -1.34(-1.24%)
May 23, 2017 108.77 109.06 107.66 107.90 982,162 -0.90(-0.83%)
May 22, 2017 111.19 111.45 108.74 108.80 1,174,585 -1.54(-1.39%)
May 19, 2017 109.03 110.85 108.67 110.34 1,468,859 +1.64(+1.51%)
May 18, 2017 108.66 110.14 107.84 108.70 1,115,482 -0.29(-0.27%)
May 17, 2017 109.94 109.97 108.15 108.99 1,226,844 -0.95(-0.86%)
May 16, 2017 110.30 110.82 109.39 109.94 1,057,071 -0.03(-0.03%)
May 15, 2017 112.60 112.61 109.75 109.97 1,519,210 -0.09(-0.09%)
May 12, 2017 110.99 111.31 109.22 110.06 1,219,499 -0.93(-0.84%)
May 11, 2017 113.21 113.80 110.69 110.99 1,219,417 -1.60(-1.43%)
May 10, 2017 115.96 116.05 112.47 112.59 2,351,385 +0.99(+0.89%)
May 09, 2017 114.60 114.73 111.29 111.60 1,533,720 -2.72(-2.38%)
May 08, 2017 112.42 114.72 111.89 114.32 1,053,432 +1.51(+1.34%)
May 05, 2017 109.25 113.03 108.86 112.81 1,457,721 +4.19(+3.86%)
May 04, 2017 109.53 109.53 107.03 108.62 1,548,534 -2.26(-2.04%)
May 03, 2017 108.00 111.70 107.76 110.88 1,542,056 +2.70(+2.50%)
May 02, 2017 109.21 110.19 107.58 108.18 840,388 -0.91(-0.83%)
May 01, 2017 109.57 110.09 109.08 109.09 746,602 -0.33(-0.30%)
Apr 28, 2017 110.41 110.41 108.59 109.42 710,643 +0.04(+0.03%)
Apr 27, 2017 111.09 111.15 107.91 109.38 1,089,229 -2.63(-2.34%)
Apr 26, 2017 112.42 114.50 111.89 112.00 895,110 -1.32(-1.17%)
Apr 25, 2017 111.92 113.94 111.36 113.33 864,221 +1.42(+1.27%)
Apr 24, 2017 112.31 112.96 110.74 111.91 977,764 +0.67(+0.60%)
Apr 21, 2017 109.27 112.68 109.27 111.24 1,715,191 +1.59(+1.45%)
Apr 20, 2017 109.39 111.46 109.39 109.65 1,021,541 +0.64(+0.59%)
Apr 19, 2017 110.57 111.32 108.60 109.01 984,345 -1.56(-1.41%)
Apr 18, 2017 111.38 112.66 110.32 110.57 1,087,165 -1.77(-1.58%)
Apr 17, 2017 111.55 112.42 111.06 112.34 699,551 +0.69(+0.62%)
Apr 13, 2017 114.01 114.69 111.21 111.65 1,230,374 -2.67(-2.34%)
Apr 12, 2017 113.16 116.20 112.61 114.32 1,635,975 +1.10(+0.97%)
Apr 11, 2017 111.76 113.31 110.91 113.22 1,198,349 +1.28(+1.14%)
Apr 10, 2017 111.37 112.56 110.89 111.95 926,498 +1.09(+0.98%)
Apr 07, 2017 111.00 111.40 110.03 110.86 911,621 +0.07(+0.07%)
Apr 06, 2017 110.24 111.22 109.51 110.78 1,461,231 +0.45(+0.41%)
Apr 05, 2017 113.47 113.80 109.92 110.33 1,347,575 -2.16(-1.92%)
Apr 04, 2017 110.94 112.53 109.84 112.49 993,672 +1.72(+1.56%)
Apr 03, 2017 111.84 112.25 109.33 110.77 1,119,915 -1.28(-1.15%)
Mar 31, 2017 112.78 114.00 111.14 112.05 1,152,881 -1.49(-1.31%)
Mar 30, 2017 115.14 115.79 113.40 113.54 1,093,150 -0.45(-0.39%)
Mar 29, 2017 111.66 114.41 111.49 113.99 819,160 +1.96(+1.75%)
Mar 28, 2017 110.16 112.45 109.76 112.03 900,017 +2.07(+1.89%)
Mar 27, 2017 107.85 110.43 107.57 109.96 853,060 +0.57(+0.52%)
Mar 24, 2017 110.22 110.66 109.08 109.39 759,757 -0.44(-0.40%)
Mar 23, 2017 110.80 111.74 109.72 109.83 774,146 -0.87(-0.79%)
Mar 22, 2017 110.69 111.64 109.94 110.70 805,244 -0.39(-0.35%)
Mar 21, 2017 112.81 113.45 110.95 111.09 900,467 -1.56(-1.38%)
Mar 20, 2017 112.40 113.17 111.29 112.65 903,764 -0.74(-0.65%)
Mar 17, 2017 114.10 114.83 112.86 113.39 1,079,291 -0.12(-0.11%)
Mar 16, 2017 115.34 115.61 113.20 113.51 981,479 -1.83(-1.59%)
Mar 15, 2017 114.51 115.87 113.33 115.34 1,531,071 +1.99(+1.75%)
Mar 14, 2017 111.54 113.81 109.89 113.35 2,113,374 +0.27(+0.24%)
Mar 13, 2017 111.51 113.20 111.48 113.08 801,313 +1.28(+1.14%)
Mar 10, 2017 114.38 114.38 111.21 111.81 1,272,738 -1.58(-1.39%)
Mar 09, 2017 111.40 113.57 110.78 113.38 1,181,697 +1.36(+1.21%)
Mar 08, 2017 116.22 116.57 111.75 112.02 1,369,931 -4.49(-3.86%)
Mar 07, 2017 117.83 117.93 116.29 116.51 963,986 -1.02(-0.87%)
Mar 06, 2017 117.47 118.62 117.00 117.53 904,644 -0.25(-0.22%)
Mar 03, 2017 117.57 119.04 117.21 117.79 645,727 +0.60(+0.51%)
Mar 02, 2017 119.14 119.75 117.02 117.19 858,006 -3.26(-2.71%)
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.