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 (%)
Nov 30, 2017 108.55 110.57 107.62 109.11 1,036,521 +1.77(+1.65%)
Nov 29, 2017 107.54 108.16 106.06 107.35 493,581 -0.01(-0.01%)
Nov 28, 2017 106.27 107.83 105.25 107.36 635,977 +1.49(+1.41%)
Nov 27, 2017 108.64 109.03 105.77 105.86 1,014,274 -3.64(-3.32%)
Nov 24, 2017 109.73 110.08 109.09 109.50 361,577 +1.04(+0.96%)
Nov 22, 2017 109.17 109.71 107.98 108.46 477,404 +0.42(+0.39%)
Nov 21, 2017 109.22 109.22 107.29 108.03 574,273 -0.30(-0.28%)
Nov 20, 2017 109.08 109.08 107.18 108.33 619,870 -1.21(-1.11%)
Nov 17, 2017 109.01 110.42 108.76 109.55 699,672 +0.90(+0.83%)
Nov 16, 2017 108.86 109.58 106.92 108.64 917,319 +0.08(+0.07%)
Nov 15, 2017 109.44 109.92 108.31 108.57 1,119,214 -1.87(-1.69%)
Nov 14, 2017 113.69 113.77 110.28 110.44 1,591,442 -4.01(-3.51%)
Nov 13, 2017 116.24 116.35 114.31 114.45 1,101,887 -2.99(-2.54%)
Nov 10, 2017 117.74 118.45 116.39 117.44 495,761 -0.67(-0.56%)
Nov 09, 2017 117.33 118.66 115.82 118.10 1,091,765 +0.39(+0.33%)
Nov 08, 2017 117.94 120.11 113.87 117.71 1,575,631 -0.59(-0.50%)
Nov 07, 2017 118.13 118.79 116.18 118.30 1,603,573 +0.57(+0.49%)
Nov 06, 2017 115.58 117.86 114.34 117.73 1,254,701 +2.66(+2.31%)
Nov 03, 2017 113.66 116.15 113.23 115.07 845,627 +1.56(+1.37%)
Nov 02, 2017 113.31 113.85 111.30 113.51 947,284 -0.32(-0.28%)
Nov 01, 2017 110.58 114.04 110.58 113.83 1,258,181 +4.02(+3.66%)
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%)
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.