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, 2020 23.69 24.22 23.44 23.81 1,499,035 -0.21(-0.89%)
Jul 30, 2020 23.91 24.49 23.08 24.03 1,418,105 -0.43(-1.75%)
Jul 29, 2020 24.34 24.68 24.14 24.46 1,278,132 +0.16(+0.64%)
Jul 28, 2020 24.55 24.97 24.22 24.30 919,014 -0.40(-1.62%)
Jul 27, 2020 25.38 25.45 24.50 24.70 976,876 -0.75(-2.95%)
Jul 24, 2020 25.81 26.33 25.43 25.45 940,504 -0.30(-1.17%)
Jul 23, 2020 25.60 26.19 25.33 25.75 1,856,230 +0.01(+0.04%)
Jul 22, 2020 26.01 26.01 24.98 25.74 1,488,775 -0.79(-2.97%)
Jul 21, 2020 24.80 26.71 24.80 26.53 2,118,692 +2.61(+10.91%)
Jul 20, 2020 24.80 25.14 23.79 23.92 2,100,859 -0.93(-3.76%)
Jul 17, 2020 25.41 26.16 24.82 24.86 1,006,752 -0.48(-1.88%)
Jul 16, 2020 25.26 25.80 24.77 25.33 2,081,061 -0.19(-0.76%)
Jul 15, 2020 25.36 25.73 24.85 25.53 1,524,872 +0.86(+3.47%)
Jul 14, 2020 23.87 24.67 23.31 24.67 1,770,825 +0.80(+3.34%)
Jul 13, 2020 25.04 25.13 23.84 23.87 1,572,938 -0.90(-3.62%)
Jul 10, 2020 23.68 24.81 23.68 24.77 1,314,878 +0.80(+3.33%)
Jul 09, 2020 25.70 26.00 23.95 23.97 1,336,875 -1.84(-7.13%)
Jul 08, 2020 25.61 26.29 25.34 25.81 939,379 +0.36(+1.42%)
Jul 07, 2020 26.51 26.56 25.40 25.45 1,188,559 -1.45(-5.39%)
Jul 06, 2020 26.54 26.98 26.21 26.90 1,469,429 +0.82(+3.14%)
Jul 02, 2020 26.46 27.03 26.03 26.08 1,297,829 +0.44(+1.71%)
Jul 01, 2020 26.77 27.13 25.26 25.65 1,871,554 -1.12(-4.18%)
Jun 30, 2020 26.03 26.89 25.71 26.77 1,084,271 +0.42(+1.59%)
Jun 29, 2020 25.52 26.55 25.29 26.35 885,213 +1.07(+4.24%)
Jun 26, 2020 26.56 26.95 24.99 25.28 1,566,618 -1.65(-6.11%)
Jun 25, 2020 25.66 27.21 25.53 26.92 1,941,292 +0.81(+3.10%)
Jun 24, 2020 28.24 28.32 26.08 26.11 1,812,550 -2.76(-9.54%)
Jun 23, 2020 29.70 29.75 28.57 28.87 1,592,816 -0.19(-0.64%)
Jun 22, 2020 28.39 29.31 27.86 29.05 2,515,045 +0.73(+2.58%)
Jun 19, 2020 29.09 29.31 28.22 28.32 3,744,251 +0.05(+0.17%)
Jun 18, 2020 27.69 28.78 27.26 28.27 2,464,153 +0.22(+0.80%)
Jun 17, 2020 29.41 29.95 28.02 28.05 2,063,831 -1.74(-5.85%)
Jun 16, 2020 31.05 31.15 28.77 29.79 1,592,364 +0.55(+1.90%)
Jun 15, 2020 27.82 29.72 27.68 29.24 1,245,679 -0.34(-1.15%)
Jun 12, 2020 29.61 30.12 28.24 29.58 1,762,278 +1.79(+6.45%)
Jun 11, 2020 26.62 28.71 26.29 27.79 1,894,602 -1.59(-5.40%)
Jun 10, 2020 30.36 30.69 28.99 29.37 2,128,989 -1.57(-5.07%)
Jun 09, 2020 30.86 31.46 29.74 30.94 2,335,570 -1.74(-5.33%)
Jun 08, 2020 33.46 33.70 30.92 32.68 2,025,181 +1.29(+4.09%)
Jun 05, 2020 30.66 31.71 30.50 31.40 1,940,375 +3.14(+11.09%)
Jun 04, 2020 27.88 28.38 27.45 28.26 1,496,743 +0.15(+0.52%)
Jun 03, 2020 27.85 28.46 27.32 28.12 1,365,450 +0.99(+3.66%)
Jun 02, 2020 27.14 27.40 26.82 27.13 1,379,711 +0.42(+1.57%)
Jun 01, 2020 25.50 27.08 25.18 26.71 1,278,031 +1.12(+4.38%)
May 29, 2020 26.22 26.24 25.18 25.59 1,561,996 -1.00(-3.77%)
May 28, 2020 26.70 27.20 26.23 26.59 1,595,750 -0.18(-0.69%)
May 27, 2020 27.21 27.21 25.95 26.77 1,271,159 +0.09(+0.33%)
May 26, 2020 27.50 27.57 26.05 26.69 1,312,913 +0.58(+2.24%)
May 22, 2020 26.16 26.18 25.51 26.10 1,795,556 -0.28(-1.07%)
May 21, 2020 26.33 26.94 26.23 26.39 2,088,625 +0.06(+0.22%)
May 20, 2020 26.21 27.10 26.02 26.33 1,422,143 +0.98(+3.88%)
May 19, 2020 26.37 26.63 24.88 25.34 2,115,866 -0.83(-3.16%)
May 18, 2020 25.09 26.32 24.82 26.17 2,744,252 +2.99(+12.89%)
May 15, 2020 22.70 23.64 22.61 23.18 1,509,717 +0.35(+1.54%)
May 14, 2020 21.79 23.36 21.08 22.83 1,846,710 +0.50(+2.22%)
May 13, 2020 23.02 23.39 21.74 22.34 2,491,947 -0.77(-3.34%)
May 12, 2020 23.74 24.08 22.99 23.11 1,942,219 -0.47(-2.00%)
May 11, 2020 22.95 23.75 22.85 23.58 2,615,830 +0.37(+1.58%)
May 08, 2020 23.83 23.90 22.63 23.21 1,938,867 +0.17(+0.75%)
May 07, 2020 24.23 24.96 22.55 23.04 2,863,078 +0.67(+2.97%)
May 06, 2020 22.65 23.12 21.79 22.37 2,548,768 -0.06(-0.26%)
May 05, 2020 24.63 24.90 22.19 22.43 2,454,188 -0.65(-2.80%)
May 04, 2020 21.84 23.10 21.57 23.08 2,435,604 +0.42(+1.87%)
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.