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 29, 2018 95.19 97.89 94.99 95.84 1,570,478 +0.77(+0.81%)
Jun 28, 2018 94.78 95.42 93.41 95.07 1,956,326 +0.41(+0.44%)
Jun 27, 2018 94.17 95.92 93.28 94.65 1,767,808 +1.81(+1.95%)
Jun 26, 2018 89.87 93.43 89.77 92.85 1,567,918 +3.18(+3.55%)
Jun 25, 2018 91.51 92.63 88.89 89.66 2,577,134 -2.36(-2.57%)
Jun 22, 2018 91.66 93.08 90.43 92.03 3,938,796 +3.69(+4.18%)
Jun 21, 2018 89.80 91.36 87.58 88.33 3,671,952 -1.24(-1.39%)
Jun 20, 2018 88.51 90.44 85.88 89.58 3,459,923 +1.90(+2.17%)
Jun 19, 2018 83.81 88.87 83.60 87.67 3,294,129 +2.97(+3.50%)
Jun 18, 2018 80.37 85.90 80.27 84.71 3,023,548 +4.58(+5.71%)
Jun 15, 2018 81.53 79.88 80.13 2,318,755 -1.40(-1.72%)
Jun 14, 2018 84.35 84.53 81.32 81.53 1,262,093 -2.03(-2.42%)
Jun 13, 2018 83.99 86.85 83.48 83.56 1,587,718 -1.11(-1.31%)
Jun 12, 2018 82.92 85.57 82.24 84.67 2,465,935 +2.48(+3.01%)
Jun 11, 2018 81.40 82.80 80.59 82.19 1,671,505 +1.56(+1.94%)
Jun 08, 2018 80.64 81.23 79.41 80.63 1,114,926 -0.01(-0.01%)
Jun 07, 2018 79.23 81.31 79.20 80.64 2,283,157 +1.82(+2.31%)
Jun 06, 2018 77.67 78.82 1,875,002 -0.30(-0.38%)
Jun 05, 2018 80.35 80.41 77.83 79.12 2,469,130 -1.23(-1.54%)
Jun 04, 2018 82.69 82.73 79.00 80.35 4,549,212 -2.63(-3.17%)
Jun 01, 2018 87.46 87.46 82.38 82.98 2,919,017 -4.55(-5.20%)
May 31, 2018 88.50 90.05 87.12 87.53 1,011,126 -1.83(-2.05%)
May 30, 2018 86.97 90.07 86.81 89.36 1,133,609 +3.66(+4.28%)
May 29, 2018 85.83 87.13 85.12 85.70 1,535,050 -1.05(-1.21%)
May 25, 2018 86.74 86.74 86.74 0 -2.70(-3.02%)
May 24, 2018 88.96 89.91 87.78 89.45 1,445,112 -0.65(-0.72%)
May 23, 2018 92.75 92.75 89.45 90.10 1,742,834 -3.49(-3.73%)
May 22, 2018 93.52 96.17 92.96 93.59 2,725,251 +0.34(+0.36%)
May 21, 2018 93.31 94.10 92.85 93.25 1,288,556 +0.65(+0.70%)
May 18, 2018 93.49 93.80 91.56 92.60 1,110,502 -1.03(-1.10%)
May 17, 2018 93.28 94.28 92.50 93.63 1,499,882 +0.38(+0.40%)
May 16, 2018 92.70 93.54 91.76 93.25 1,042,865 +0.55(+0.59%)
May 15, 2018 91.25 92.84 90.50 92.70 1,598,178 +1.40(+1.54%)
May 14, 2018 92.73 92.78 90.71 91.30 1,550,809 -1.38(-1.48%)
May 11, 2018 92.12 94.21 92.05 92.68 1,955,996 +0.68(+0.74%)
May 10, 2018 91.78 92.78 89.60 92.00 1,822,441 +0.08(+0.09%)
May 09, 2018 95.87 96.40 91.13 91.91 2,715,049 -2.19(-2.33%)
May 08, 2018 91.24 94.18 89.72 94.11 1,636,806 +2.60(+2.84%)
May 07, 2018 92.35 95.43 91.36 91.51 1,234,088 -0.01(-0.01%)
May 04, 2018 90.49 92.10 90.06 91.52 861,189 +0.92(+1.02%)
May 03, 2018 92.29 92.44 89.94 90.60 1,078,008 -2.05(-2.21%)
May 02, 2018 93.65 94.24 91.94 92.65 1,476,885 -1.25(-1.33%)
May 01, 2018 93.92 94.32 92.89 93.90 841,030 -0.71(-0.75%)
Apr 30, 2018 93.90 96.11 93.65 94.60 950,844 +0.34(+0.36%)
Apr 27, 2018 95.23 95.38 94.10 94.27 670,069 -1.52(-1.59%)
Apr 26, 2018 95.81 96.16 95.01 95.79 701,716 +0.43(+0.45%)
Apr 25, 2018 93.82 95.77 93.32 95.36 768,257 +0.75(+0.80%)
Apr 24, 2018 96.30 96.78 93.76 94.60 1,355,450 -1.69(-1.76%)
Apr 23, 2018 94.27 96.44 93.70 96.30 1,097,014 +1.67(+1.77%)
Apr 20, 2018 94.11 95.45 92.70 94.62 1,148,195 +0.16(+0.17%)
Apr 19, 2018 95.07 95.80 93.74 94.46 1,554,074 -0.50(-0.52%)
Apr 18, 2018 91.68 96.28 91.24 94.96 2,241,920 +4.37(+4.83%)
Apr 17, 2018 90.96 91.01 89.91 90.59 1,070,739 -0.38(-0.41%)
Apr 16, 2018 88.96 91.28 88.13 90.96 1,596,958 +2.58(+2.92%)
Apr 13, 2018 88.22 89.02 87.70 88.39 1,848,488 +0.41(+0.47%)
Apr 12, 2018 89.27 89.60 87.72 87.97 891,050 -1.31(-1.46%)
Apr 11, 2018 88.52 89.64 87.60 89.28 1,236,959 +0.76(+0.86%)
Apr 10, 2018 86.49 89.45 85.67 88.52 1,259,445 +3.46(+4.07%)
Apr 09, 2018 85.44 86.70 84.93 85.06 1,550,053 -0.02(-0.02%)
Apr 06, 2018 87.98 88.69 83.98 85.08 2,659,427 -3.28(-3.71%)
Apr 05, 2018 86.53 88.75 86.28 88.36 1,872,899 +2.21(+2.57%)
Apr 04, 2018 84.78 86.22 84.54 86.15 1,162,717 +0.16(+0.19%)
Apr 03, 2018 85.35 86.09 83.38 85.99 1,081,421 +1.52(+1.80%)
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.