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 28, 2019 55.18 56.56 55.02 56.42 1,929,946 +1.49(+2.72%)
Jun 27, 2019 54.88 55.20 54.20 54.93 1,295,411 +0.55(+1.01%)
Jun 26, 2019 53.28 55.27 53.23 54.38 1,245,185 +1.54(+2.92%)
Jun 25, 2019 52.77 53.30 52.41 52.84 1,216,450 -0.33(-0.63%)
Jun 24, 2019 53.85 54.59 52.88 53.17 1,234,057 -0.72(-1.34%)
Jun 21, 2019 54.34 55.30 53.85 53.89 2,274,441 -0.22(-0.40%)
Jun 20, 2019 54.59 55.18 53.60 54.11 1,941,675 +1.18(+2.23%)
Jun 19, 2019 53.61 53.62 52.36 52.93 1,829,129 -0.87(-1.63%)
Jun 18, 2019 53.02 54.83 53.02 53.81 1,339,928 +0.93(+1.76%)
Jun 17, 2019 51.35 53.49 50.83 52.87 1,467,104 +0.95(+1.83%)
Jun 14, 2019 53.98 54.19 51.16 51.92 1,609,428 -1.96(-3.64%)
Jun 13, 2019 52.97 53.97 52.08 53.88 1,797,429 +2.18(+4.21%)
Jun 12, 2019 52.70 52.83 51.42 51.70 2,000,431 -1.75(-3.27%)
Jun 11, 2019 54.35 54.67 53.41 53.45 1,115,196 -0.13(-0.25%)
Jun 10, 2019 52.88 55.07 52.88 53.59 2,156,488 +0.83(+1.57%)
Jun 07, 2019 53.35 53.69 52.19 52.76 1,620,679 -0.52(-0.98%)
Jun 06, 2019 53.45 54.20 52.25 53.28 1,550,940 +0.29(+0.54%)
Jun 05, 2019 55.85 56.08 52.83 53.00 1,519,326 -3.01(-5.38%)
Jun 04, 2019 55.63 56.48 54.64 56.01 1,121,455 +1.12(+2.04%)
Jun 03, 2019 54.59 55.29 53.93 54.89 1,883,404 +0.50(+0.93%)
May 31, 2019 54.88 55.89 54.28 54.39 1,713,218 -1.84(-3.26%)
May 30, 2019 58.68 59.12 56.02 56.22 1,752,071 -2.65(-4.51%)
May 29, 2019 58.64 58.94 57.34 58.87 2,008,976 -1.06(-1.76%)
May 28, 2019 61.34 61.70 59.44 59.93 1,408,769 -0.93(-1.53%)
May 24, 2019 61.77 62.25 60.45 60.86 1,414,151 -0.08(-0.12%)
May 23, 2019 64.04 64.35 60.32 60.94 2,303,057 -4.29(-6.58%)
May 22, 2019 67.01 67.46 65.18 65.23 1,739,092 -2.68(-3.95%)
May 21, 2019 65.42 68.07 65.42 67.91 1,651,722 +2.60(+3.97%)
May 20, 2019 65.85 66.41 64.99 65.31 1,808,088 +0.12(+0.19%)
May 17, 2019 65.24 65.99 65.02 65.19 1,235,279 -0.67(-1.01%)
May 16, 2019 65.12 66.62 65.12 65.85 1,353,153 +1.18(+1.82%)
May 15, 2019 63.55 65.08 62.80 64.67 1,021,869 +0.48(+0.76%)
May 14, 2019 63.10 64.72 63.01 64.19 1,286,550 +1.53(+2.44%)
May 13, 2019 63.84 64.35 62.00 62.66 1,740,238 -1.60(-2.49%)
May 10, 2019 63.97 64.55 62.27 64.26 2,010,165 +0.30(+0.47%)
May 09, 2019 63.54 65.07 62.07 63.96 3,146,230 +0.16(+0.25%)
May 08, 2019 62.54 64.29 62.40 63.80 1,860,411 +1.20(+1.92%)
May 07, 2019 62.77 63.02 61.11 62.59 1,137,534 -0.97(-1.52%)
May 06, 2019 62.80 64.09 62.24 63.56 968,796 +0.20(+0.31%)
May 03, 2019 62.73 63.72 62.56 63.36 1,271,093 +1.36(+2.19%)
May 02, 2019 62.66 63.65 61.91 62.00 1,480,268 -1.40(-2.21%)
May 01, 2019 65.17 65.49 63.41 63.41 1,587,665 -1.69(-2.59%)
Apr 30, 2019 65.49 65.70 64.31 65.10 1,132,761 +0.13(+0.20%)
Apr 29, 2019 64.79 65.89 64.74 64.96 785,663 -0.16(-0.25%)
Apr 26, 2019 65.54 66.00 64.44 65.12 1,101,593 -0.93(-1.41%)
Apr 25, 2019 67.18 67.74 66.04 66.05 857,574 -1.13(-1.68%)
Apr 24, 2019 67.57 68.70 67.09 67.18 1,891,912 -0.36(-0.53%)
Apr 23, 2019 66.89 67.84 65.96 67.54 1,567,704 +0.75(+1.12%)
Apr 22, 2019 66.61 66.84 65.81 66.79 1,708,358 +1.09(+1.66%)
Apr 18, 2019 65.49 65.91 64.42 65.70 1,162,453 +0.27(+0.41%)
Apr 17, 2019 66.36 66.76 64.55 65.44 1,354,754 -0.52(-0.79%)
Apr 16, 2019 66.14 66.37 65.05 65.96 1,362,087 -0.02(-0.03%)
Apr 15, 2019 66.88 67.53 65.94 65.98 1,195,639 -1.18(-1.75%)
Apr 12, 2019 66.82 67.64 65.54 67.15 3,096,781 +3.44(+5.40%)
Apr 11, 2019 64.25 64.79 62.71 63.71 1,110,075 -0.73(-1.13%)
Apr 10, 2019 63.80 64.82 63.44 64.44 1,322,558 +1.09(+1.72%)
Apr 09, 2019 65.32 65.47 63.24 63.35 1,156,201 -2.37(-3.61%)
Apr 08, 2019 65.82 66.64 64.93 65.72 1,211,939 +0.46(+0.71%)
Apr 05, 2019 63.31 65.44 63.31 65.26 1,680,763 +2.23(+3.53%)
Apr 04, 2019 62.28 63.57 61.22 63.03 2,776,097 +0.75(+1.20%)
Apr 03, 2019 65.23 65.38 61.92 62.28 2,241,613 -2.73(-4.20%)
Apr 02, 2019 66.72 67.58 64.92 65.01 1,010,730 -1.41(-2.13%)
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.