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 (%)
Oct 31, 2017 109.75 110.32 109.25 109.81 638,181 -0.20(-0.18%)
Oct 30, 2017 108.84 110.22 108.20 110.01 883,406 +1.59(+1.46%)
Oct 27, 2017 105.61 108.84 105.61 108.42 667,373 +1.96(+1.84%)
Oct 26, 2017 106.70 107.27 104.52 106.46 698,517 +0.30(+0.28%)
Oct 25, 2017 106.31 106.50 105.19 106.16 836,735 -0.29(-0.27%)
Oct 24, 2017 107.65 108.96 106.28 106.45 788,414 -0.87(-0.81%)
Oct 23, 2017 110.58 110.69 107.27 107.32 717,558 -2.87(-2.61%)
Oct 20, 2017 108.78 110.47 108.23 110.20 716,554 +1.90(+1.75%)
Oct 19, 2017 107.56 108.66 107.30 108.30 705,797 +0.27(+0.25%)
Oct 18, 2017 109.78 110.60 108.00 108.03 670,056 -1.21(-1.11%)
Oct 17, 2017 108.88 110.03 108.23 109.24 648,427 +0.41(+0.38%)
Oct 16, 2017 108.79 109.70 108.52 108.83 582,794 +0.96(+0.89%)
Oct 13, 2017 108.85 109.21 107.77 107.87 475,483 +0.28(+0.26%)
Oct 12, 2017 107.22 107.79 105.73 107.59 725,486 -0.88(-0.81%)
Oct 11, 2017 108.33 108.40 107.53 108.47 833,548 +0.62(+0.57%)
Oct 10, 2017 109.64 110.49 107.77 107.85 662,160 -0.84(-0.78%)
Oct 09, 2017 109.06 109.67 107.95 108.69 626,319 +0.09(+0.09%)
Oct 06, 2017 107.84 108.86 107.30 108.60 574,336 -0.39(-0.36%)
Oct 05, 2017 108.86 109.40 108.43 109.00 548,420 +0.40(+0.37%)
Oct 04, 2017 108.91 109.56 108.06 108.59 641,730 +0.01(+0.01%)
Oct 03, 2017 108.68 109.79 108.01 108.58 714,764 -0.36(-0.33%)
Oct 02, 2017 105.24 109.13 104.42 108.94 1,043,078 +2.19(+2.05%)
Sep 29, 2017 106.67 107.62 106.32 106.75 676,898 -0.55(-0.51%)
Sep 28, 2017 108.48 109.34 106.48 107.30 915,141 -1.18(-1.09%)
Sep 27, 2017 108.55 105.87 108.48 782,154 +2.13(+2.00%)
Sep 26, 2017 106.54 107.53 106.23 106.35 840,774 -0.99(-0.92%)
Sep 25, 2017 104.97 107.37 104.66 107.33 1,441,731 +3.23(+3.10%)
Sep 22, 2017 102.39 104.23 101.94 104.10 885,915 +1.39(+1.35%)
Sep 21, 2017 102.43 103.32 102.05 102.71 548,485 +0.05(+0.05%)
Sep 20, 2017 101.05 103.33 100.73 102.67 853,664 +2.02(+2.01%)
Sep 19, 2017 101.00 101.64 100.37 100.65 560,957 -0.08(-0.07%)
Sep 18, 2017 99.83 100.87 99.20 100.72 747,430 +0.50(+0.50%)
Sep 15, 2017 100.14 100.30 99.09 100.22 1,339,636 +0.01(+0.01%)
Sep 14, 2017 100.72 101.28 99.79 100.21 1,515,529 +0.04(+0.04%)
Sep 13, 2017 95.80 100.37 95.66 100.18 1,504,466 +5.03(+5.29%)
Sep 12, 2017 94.43 96.05 94.03 95.14 730,892 +0.93(+0.99%)
Sep 11, 2017 93.78 94.49 93.41 94.21 677,583 +0.79(+0.84%)
Sep 08, 2017 95.22 95.45 93.24 93.42 1,212,373 -2.44(-2.55%)
Sep 07, 2017 95.87 96.56 94.77 95.87 767,619 -0.76(-0.79%)
Sep 06, 2017 96.21 97.66 96.19 96.63 1,005,891 +1.08(+1.13%)
Sep 05, 2017 95.85 96.84 94.46 95.55 1,048,688 +0.27(+0.29%)
Sep 01, 2017 94.07 94.16 92.77 95.27 1,085,237 +1.65(+1.77%)
Aug 31, 2017 93.27 94.74 92.67 93.62 1,184,514 +1.18(+1.28%)
Aug 30, 2017 92.01 93.18 91.54 92.44 984,101 +0.06(+0.06%)
Aug 29, 2017 92.53 93.65 90.34 92.38 1,870,264 -1.13(-1.21%)
Aug 28, 2017 93.70 94.16 91.86 93.51 1,640,959 +0.01(+0.01%)
Aug 25, 2017 93.33 94.68 93.11 93.50 703,917 +0.52(+0.56%)
Aug 24, 2017 93.18 93.79 92.85 92.98 613,466 -0.78(-0.83%)
Aug 23, 2017 92.95 95.12 92.67 93.76 1,065,210 +0.59(+0.63%)
Aug 22, 2017 92.15 93.44 92.15 93.17 851,333 +1.32(+1.44%)
Aug 21, 2017 91.94 92.15 91.06 91.85 762,570 -0.47(-0.51%)
Aug 18, 2017 90.81 94.05 90.12 92.32 1,203,631 +1.88(+2.08%)
Aug 17, 2017 90.22 92.84 90.16 90.44 1,392,597 -0.24(-0.27%)
Aug 16, 2017 91.00 92.69 90.23 90.68 1,319,262 -0.06(-0.06%)
Aug 15, 2017 89.86 90.96 89.04 90.74 1,369,516 +0.37(+0.41%)
Aug 14, 2017 91.82 91.82 90.25 90.37 1,124,099 -1.21(-1.32%)
Aug 11, 2017 91.73 92.60 90.55 91.58 876,373 -0.17(-0.18%)
Aug 10, 2017 94.88 96.49 91.56 91.75 1,658,837 -2.89(-3.05%)
Aug 09, 2017 85.48 95.62 85.48 94.64 3,012,747 +6.57(+7.46%)
Aug 08, 2017 86.27 89.56 86.27 88.07 1,549,201 +1.29(+1.49%)
Aug 07, 2017 87.96 87.96 85.92 86.78 1,156,642 -1.43(-1.62%)
Aug 04, 2017 87.25 88.82 86.76 88.21 1,276,107 +1.04(+1.19%)
Aug 03, 2017 91.99 92.10 86.90 87.16 2,004,200 -4.95(-5.38%)
Aug 02, 2017 91.80 93.79 90.21 92.12 1,369,418 -0.35(-0.38%)
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.