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 (%)
Mar 29, 2019 67.98 68.32 66.07 66.27 1,103,808 -0.73(-1.09%)
Mar 28, 2019 65.88 67.38 65.71 67.00 1,217,129 +0.46(+0.70%)
Mar 27, 2019 66.46 66.96 65.62 66.54 1,027,135 +0.07(+0.10%)
Mar 26, 2019 65.28 66.95 64.69 66.47 1,575,214 +2.10(+3.25%)
Mar 25, 2019 64.09 64.73 62.95 64.37 1,208,239 +0.00(+0.00%)
Mar 22, 2019 68.08 68.11 63.55 64.37 1,910,173 -4.29(-6.25%)
Mar 21, 2019 68.12 68.94 67.42 68.67 1,221,056 +0.33(+0.49%)
Mar 20, 2019 66.91 68.94 66.80 68.34 1,858,525 +1.32(+1.97%)
Mar 19, 2019 68.96 69.12 66.70 67.02 1,223,781 -1.14(-1.67%)
Mar 18, 2019 66.91 68.36 66.91 68.16 1,787,626 +1.73(+2.61%)
Mar 15, 2019 66.39 66.96 65.97 66.42 2,081,783 -0.44(-0.65%)
Mar 14, 2019 66.87 67.94 66.55 66.86 1,287,679 -0.03(-0.04%)
Mar 13, 2019 67.12 67.79 65.97 66.89 1,091,403 +0.49(+0.74%)
Mar 12, 2019 65.64 66.67 65.27 66.39 1,272,261 +1.22(+1.88%)
Mar 11, 2019 65.43 65.93 64.92 65.17 1,547,137 +0.43(+0.66%)
Mar 08, 2019 66.12 66.12 64.10 64.74 1,462,849 -2.94(-4.34%)
Mar 07, 2019 68.53 68.84 66.93 67.68 1,341,399 -0.75(-1.09%)
Mar 06, 2019 69.59 69.86 68.18 68.43 2,075,767 -1.29(-1.85%)
Mar 05, 2019 71.31 71.57 69.25 69.72 2,157,607 -0.90(-1.28%)
Mar 04, 2019 69.96 70.89 69.16 70.62 3,362,796 +1.34(+1.93%)
Mar 01, 2019 68.64 69.91 68.36 69.29 1,385,640 +1.11(+1.63%)
Feb 28, 2019 69.27 69.55 67.36 68.18 2,410,325 -0.69(-1.00%)
Feb 27, 2019 69.30 71.08 68.78 68.87 1,448,017 +0.04(+0.06%)
Feb 26, 2019 69.77 70.79 68.75 68.83 1,359,996 -1.06(-1.52%)
Feb 25, 2019 69.96 70.94 69.53 69.89 1,409,928 -0.44(-0.62%)
Feb 22, 2019 70.08 71.31 69.65 70.33 1,658,929 +0.82(+1.17%)
Feb 21, 2019 71.09 72.22 68.15 69.51 3,549,431 -2.94(-4.06%)
Feb 20, 2019 71.16 72.76 70.92 72.45 1,717,647 +1.28(+1.80%)
Feb 19, 2019 71.37 72.14 70.46 71.17 1,270,027 -0.87(-1.21%)
Feb 15, 2019 71.98 72.24 70.34 72.04 1,599,441 +1.06(+1.50%)
Feb 14, 2019 69.86 71.52 69.44 70.98 1,296,267 +0.70(+1.00%)
Feb 13, 2019 69.05 70.93 69.05 70.28 1,134,911 +1.33(+1.93%)
Feb 12, 2019 69.69 70.61 68.60 68.95 981,911 +0.60(+0.87%)
Feb 11, 2019 66.38 68.79 66.14 68.35 1,289,808 +1.56(+2.34%)
Feb 08, 2019 67.79 68.10 66.06 66.79 1,743,737 -0.89(-1.31%)
Feb 07, 2019 70.05 70.05 67.18 67.68 1,594,596 -3.04(-4.29%)
Feb 06, 2019 70.84 71.72 70.38 70.72 805,264 -0.82(-1.15%)
Feb 05, 2019 72.08 72.52 71.28 71.54 650,117 -0.61(-0.84%)
Feb 04, 2019 71.04 72.46 70.57 72.14 1,005,789 +0.10(+0.14%)
Feb 01, 2019 71.89 72.64 70.49 72.04 1,303,256 +0.79(+1.10%)
Jan 31, 2019 72.21 72.92 70.57 71.26 1,499,214 -0.97(-1.35%)
Jan 30, 2019 71.23 72.37 70.42 72.23 1,138,301 +1.27(+1.79%)
Jan 29, 2019 71.43 71.89 70.56 70.96 975,841 +0.30(+0.43%)
Jan 28, 2019 70.35 71.03 69.68 70.66 1,074,394 -0.94(-1.31%)
Jan 25, 2019 69.87 71.98 69.79 71.60 1,393,551 +2.30(+3.32%)
Jan 24, 2019 68.34 69.95 68.03 69.30 890,493 +0.84(+1.23%)
Jan 23, 2019 69.94 70.14 67.58 68.46 1,105,178 -1.03(-1.48%)
Jan 22, 2019 69.76 70.46 68.82 69.49 1,892,795 -1.20(-1.70%)
Jan 18, 2019 70.22 71.22 69.55 70.69 966,816 +1.41(+2.03%)
Jan 17, 2019 69.23 70.04 68.36 69.28 1,343,244 -0.63(-0.91%)
Jan 16, 2019 69.11 70.70 68.29 69.91 1,685,637 +0.57(+0.82%)
Jan 15, 2019 68.81 69.58 68.29 69.34 1,722,461 +1.22(+1.79%)
Jan 14, 2019 65.90 68.75 65.87 68.12 1,769,103 +1.31(+1.97%)
Jan 11, 2019 65.64 66.91 64.83 66.81 1,338,994 +0.17(+0.26%)
Jan 10, 2019 64.26 66.80 62.99 66.64 2,130,225 +1.66(+2.55%)
Jan 09, 2019 64.89 66.02 62.93 64.98 2,070,773 +1.21(+1.90%)
Jan 08, 2019 63.39 64.19 62.88 63.77 1,585,844 +1.01(+1.61%)
Jan 07, 2019 61.73 63.57 60.78 62.76 1,285,346 +1.35(+2.20%)
Jan 04, 2019 59.68 61.41 59.42 61.41 1,807,388 +2.92(+5.00%)
Jan 03, 2019 59.12 59.92 57.80 58.49 1,300,886 -0.82(-1.39%)
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.