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 (%)
May 30, 2003 19.08 19.94 19.08 19.62 114,952 +0.45(+2.35%)
May 29, 2003 19.17 19.17 18.76 19.17 147,874 -0.01(-0.05%)
May 28, 2003 19.35 19.62 19.18 19.18 163,061 -0.23(-1.16%)
May 27, 2003 19.49 19.94 19.40 19.40 124,374 -0.22(-1.10%)
May 23, 2003 19.40 19.78 19.35 19.62 116,060 +0.08(+0.42%)
May 22, 2003 19.22 19.60 19.22 19.54 359,931 +0.27(+1.40%)
May 21, 2003 18.67 19.31 18.55 19.27 207,623 +0.69(+3.69%)
May 20, 2003 18.63 18.77 18.22 18.58 146,655 -0.09(-0.48%)
May 19, 2003 18.49 18.81 18.45 18.67 161,398 +0.23(+1.22%)
May 16, 2003 18.72 18.81 18.45 18.45 176,141 -0.23(-1.21%)
May 15, 2003 18.45 18.75 18.45 18.67 348,181 -0.12(-0.62%)
May 14, 2003 18.90 19.03 18.72 18.79 247,640 -0.15(-0.81%)
May 13, 2003 18.85 19.12 18.78 18.94 128,808 +0.14(+0.72%)
May 12, 2003 18.48 19.12 18.48 18.81 249,524 +0.40(+2.16%)
May 09, 2003 18.02 18.41 17.95 18.41 384,984 +0.45(+2.51%)
May 08, 2003 17.50 18.18 17.50 17.96 245,755 +0.49(+2.79%)
May 07, 2003 17.46 17.59 17.41 17.47 427,772 -0.01(-0.05%)
May 06, 2003 17.32 17.65 17.28 17.48 276,461 +0.16(+0.94%)
May 05, 2003 17.48 17.50 17.23 17.32 193,212 -0.10(-0.57%)
May 02, 2003 17.37 17.50 17.37 17.42 140,004 +0.05(+0.31%)
May 01, 2003 17.68 17.68 17.37 17.37 205,073 -0.41(-2.28%)
Apr 30, 2003 17.48 17.79 17.48 17.77 135,126 +0.33(+1.91%)
Apr 29, 2003 17.82 17.86 17.41 17.44 287,989 -0.46(-2.57%)
Apr 28, 2003 18.11 18.18 17.87 17.90 124,706 -0.22(-1.20%)
Apr 25, 2003 18.01 18.22 18.00 18.11 97,105 +0.12(+0.65%)
Apr 24, 2003 17.73 18.09 17.73 18.00 88,569 +0.05(+0.25%)
Apr 23, 2003 18.04 18.24 17.95 17.95 85,465 +0.02(+0.10%)
Apr 22, 2003 17.86 18.09 17.77 17.93 96,772 +0.07(+0.40%)
Apr 21, 2003 17.66 17.93 17.50 17.86 79,147 +0.20(+1.12%)
Apr 17, 2003 17.07 17.68 17.00 17.66 155,523 +0.60(+3.49%)
Apr 16, 2003 17.28 17.28 17.06 17.07 346,075 -0.12(-0.68%)
Apr 15, 2003 17.06 17.30 17.05 17.19 117,501 +0.13(+0.74%)
Apr 14, 2003 17.10 17.14 17.05 17.06 285,994 -0.06(-0.37%)
Apr 11, 2003 17.37 17.37 17.10 17.12 200,085 -0.06(-0.37%)
Apr 10, 2003 17.10 17.32 17.10 17.19 62,408 +0.12(+0.69%)
Apr 09, 2003 17.32 17.47 16.96 17.07 276,793 -0.21(-1.20%)
Apr 08, 2003 17.86 17.86 17.24 17.28 329,780 -0.65(-3.62%)
Apr 07, 2003 18.03 18.13 17.91 17.93 338,426 -0.12(-0.65%)
Apr 04, 2003 18.03 18.04 18.00 18.04 306,945 +0.01(+0.05%)
Apr 03, 2003 18.03 18.11 18.03 18.03 238,661 +0.00(+0.00%)
Apr 02, 2003 17.86 18.24 17.68 18.03 266,152 +0.24(+1.37%)
Apr 01, 2003 17.55 17.85 17.47 17.79 203,078 +0.24(+1.39%)
Mar 31, 2003 17.59 17.68 17.41 17.55 208,177 -0.07(-0.41%)
Mar 28, 2003 17.52 17.73 17.47 17.62 416,244 +0.10(+0.57%)
Mar 27, 2003 16.94 17.58 16.93 17.52 300,072 +0.60(+3.57%)
Mar 26, 2003 16.91 17.05 16.85 16.91 322,242 +0.01(+0.05%)
Mar 25, 2003 16.60 16.96 16.56 16.91 382,434 +0.26(+1.57%)
Mar 24, 2003 16.65 16.91 16.55 16.64 139,006 +0.00(+0.00%)
Mar 21, 2003 16.67 16.76 16.54 16.64 255,510 +0.09(+0.54%)
Mar 20, 2003 17.05 17.27 16.55 16.55 173,481 -0.41(-2.39%)
Mar 19, 2003 16.91 17.31 16.77 16.96 190,995 +0.27(+1.62%)
Mar 18, 2003 16.06 16.72 15.88 16.69 239,659 +0.41(+2.49%)
Mar 17, 2003 16.48 16.60 16.01 16.28 163,393 -0.23(-1.37%)
Mar 14, 2003 16.82 16.90 16.51 16.51 153,306 -0.32(-1.88%)
Mar 13, 2003 16.93 17.13 16.69 16.82 182,460 -0.09(-0.53%)
Mar 12, 2003 17.59 17.59 16.88 16.91 177,139 -0.75(-4.24%)
Mar 11, 2003 18.15 18.20 17.66 17.66 192,990 -0.49(-2.68%)
Mar 10, 2003 18.26 18.42 18.13 18.15 188,002 -0.12(-0.64%)
Mar 07, 2003 18.23 18.35 18.12 18.27 194,321 +0.05(+0.25%)
Mar 06, 2003 18.11 18.41 18.04 18.22 301,181 +0.18(+1.00%)
Mar 05, 2003 17.88 18.27 17.88 18.04 321,910 +0.07(+0.40%)
Mar 04, 2003 17.73 18.04 17.70 17.97 195,540 +0.24(+1.37%)
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.