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 (%)
Jul 31, 2019 48.56 49.31 47.48 48.19 1,828,498 -0.37(-0.76%)
Jul 30, 2019 45.50 48.77 45.32 48.56 1,818,946 +2.88(+6.31%)
Jul 29, 2019 45.81 45.98 44.75 45.67 1,178,756 -0.19(-0.41%)
Jul 26, 2019 46.02 46.17 45.11 45.86 1,164,929 -0.17(-0.37%)
Jul 25, 2019 48.40 48.56 45.48 46.04 1,265,723 -1.99(-4.14%)
Jul 24, 2019 47.69 48.86 47.65 48.02 1,152,807 +0.14(+0.30%)
Jul 23, 2019 47.16 47.97 46.71 47.88 1,213,075 +0.69(+1.47%)
Jul 22, 2019 47.01 47.90 46.55 47.19 1,213,782 +0.20(+0.43%)
Jul 19, 2019 46.78 47.21 45.61 46.99 2,074,642 +0.31(+0.67%)
Jul 18, 2019 47.04 47.29 46.30 46.67 1,819,174 -0.65(-1.37%)
Jul 17, 2019 48.96 49.32 47.30 47.32 1,706,298 -1.68(-3.43%)
Jul 16, 2019 50.33 50.33 47.69 49.00 3,235,627 -1.76(-3.47%)
Jul 15, 2019 53.23 53.50 50.50 50.76 1,690,096 -2.37(-4.46%)
Jul 12, 2019 51.95 53.44 51.87 53.13 1,051,044 +0.90(+1.73%)
Jul 11, 2019 53.75 54.22 51.87 52.23 2,691,400 -2.06(-3.80%)
Jul 10, 2019 55.01 55.83 53.91 54.29 2,989,495 -0.05(-0.09%)
Jul 09, 2019 54.09 54.38 53.23 54.34 1,210,710 +0.14(+0.26%)
Jul 08, 2019 55.67 56.23 54.11 54.20 1,455,241 -2.04(-3.62%)
Jul 05, 2019 55.56 56.58 55.46 56.23 815,808 +0.37(+0.66%)
Jul 03, 2019 56.09 56.19 55.41 55.86 587,196 +0.17(+0.31%)
Jul 02, 2019 57.17 57.23 55.11 55.69 1,892,537 -1.42(-2.48%)
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.