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 (%)
Sep 30, 2004 31.53 31.80 31.37 31.52 249,081 +0.07(+0.23%)
Sep 29, 2004 31.62 31.70 31.17 31.45 249,081 -0.13(-0.40%)
Sep 28, 2004 31.24 31.79 31.24 31.57 299,740 +0.46(+1.48%)
Sep 27, 2004 31.20 31.57 30.82 31.11 173,702 -0.26(-0.83%)
Sep 24, 2004 31.30 31.71 31.30 31.38 140,669 -0.01(-0.03%)
Sep 23, 2004 30.81 31.38 30.67 31.38 252,739 +0.58(+1.87%)
Sep 22, 2004 31.21 31.21 30.79 30.81 256,175 -0.63(-2.01%)
Sep 21, 2004 30.58 31.51 30.55 31.44 247,972 +1.01(+3.32%)
Sep 20, 2004 30.25 30.72 30.25 30.43 150,978 +0.18(+0.60%)
Sep 17, 2004 30.18 30.54 29.81 30.25 293,532 +0.43(+1.45%)
Sep 16, 2004 30.13 30.15 29.81 29.81 276,128 -0.12(-0.39%)
Sep 15, 2004 29.96 30.26 29.86 29.93 345,632 +0.01(+0.03%)
Sep 14, 2004 30.00 30.31 29.73 29.92 280,230 -0.07(-0.24%)
Sep 13, 2004 29.77 30.31 29.77 30.00 211,613 +0.15(+0.51%)
Sep 10, 2004 29.84 29.95 29.63 29.84 304,728 +0.00(+0.00%)
Sep 09, 2004 28.87 30.12 28.87 29.84 339,091 +0.92(+3.18%)
Sep 08, 2004 28.91 29.09 28.72 28.92 252,628 +0.02(+0.06%)
Sep 07, 2004 28.60 28.92 28.27 28.90 350,620 +0.35(+1.23%)
Sep 03, 2004 28.42 28.60 28.24 28.55 206,514 +0.09(+0.32%)
Sep 02, 2004 28.01 28.51 27.88 28.46 287,989 +0.61(+2.20%)
Sep 01, 2004 27.00 27.92 26.91 27.85 360,486 +0.85(+3.14%)
Aug 31, 2004 27.15 27.38 26.97 27.00 228,795 -0.20(-0.73%)
Aug 30, 2004 27.44 27.69 27.05 27.20 154,525 -0.27(-0.99%)
Aug 27, 2004 26.93 27.50 26.93 27.47 186,229 +0.45(+1.67%)
Aug 26, 2004 27.06 27.12 26.62 27.02 143,773 +0.05(+0.17%)
Aug 25, 2004 26.84 27.22 26.84 26.97 154,747 +0.19(+0.71%)
Aug 24, 2004 26.97 27.01 26.62 26.78 389,639 -0.08(-0.30%)
Aug 23, 2004 27.32 27.32 26.68 26.86 406,156 -0.45(-1.65%)
Aug 20, 2004 27.29 27.51 27.23 27.32 279,010 +0.23(+0.87%)
Aug 19, 2004 26.96 27.22 26.87 27.08 192,658 +0.12(+0.44%)
Aug 18, 2004 26.52 27.01 26.52 26.96 234,338 +0.40(+1.49%)
Aug 17, 2004 27.37 27.39 26.34 26.57 270,918 -0.80(-2.93%)
Aug 16, 2004 27.23 27.72 27.15 27.37 331,332 +0.32(+1.20%)
Aug 13, 2004 26.87 27.46 26.87 27.05 201,858 +0.40(+1.49%)
Aug 12, 2004 27.20 27.54 26.61 26.65 322,353 -0.64(-2.35%)
Aug 11, 2004 27.19 27.29 27.01 27.29 600,477 +0.10(+0.37%)
Aug 10, 2004 27.35 27.59 27.13 27.19 341,309 -0.14(-0.53%)
Aug 09, 2004 26.80 27.86 26.80 27.33 350,066 +0.54(+2.02%)
Aug 06, 2004 27.33 27.33 26.75 26.79 382,656 -0.74(-2.69%)
Aug 05, 2004 28.71 28.96 27.33 27.53 458,921 -1.26(-4.39%)
Aug 04, 2004 29.91 29.91 28.62 28.80 214,163 -0.76(-2.56%)
Aug 03, 2004 29.18 29.88 29.16 29.55 186,672 +0.32(+1.11%)
Aug 02, 2004 29.23 29.57 28.80 29.23 231,456 -0.12(-0.40%)
Jul 30, 2004 29.12 29.68 29.12 29.35 175,143 +0.23(+0.77%)
Jul 29, 2004 29.05 29.14 28.80 29.12 186,007 +0.16(+0.56%)
Jul 28, 2004 28.45 29.08 28.37 28.96 260,388 +0.51(+1.78%)
Jul 27, 2004 28.18 28.48 28.18 28.45 213,054 +0.28(+0.99%)
Jul 26, 2004 28.69 28.84 28.01 28.17 267,704 -0.60(-2.10%)
Jul 23, 2004 28.78 28.94 28.63 28.78 287,103 -0.05(-0.16%)
Jul 22, 2004 28.75 29.26 28.60 28.82 349,179 -0.02(-0.06%)
Jul 21, 2004 28.51 29.08 28.42 28.84 596,930 +0.52(+1.85%)
Jul 20, 2004 28.57 28.57 28.07 28.32 516,120 -0.24(-0.85%)
Jul 19, 2004 28.69 28.93 28.50 28.56 228,795 -0.26(-0.91%)
Jul 16, 2004 28.69 29.10 28.69 28.82 340,089 +0.09(+0.31%)
Jul 15, 2004 28.77 28.87 28.60 28.73 153,860 -0.04(-0.13%)
Jul 14, 2004 28.72 28.95 28.69 28.77 207,179 -0.08(-0.28%)
Jul 13, 2004 28.51 28.87 28.24 28.85 281,449 +0.41(+1.43%)
Jul 12, 2004 28.37 28.69 28.24 28.44 219,927 -0.05(-0.19%)
Jul 09, 2004 28.10 28.65 27.83 28.50 200,085 +0.49(+1.74%)
Jul 08, 2004 28.43 28.62 27.97 28.01 375,561 -0.41(-1.43%)
Jul 07, 2004 27.97 28.53 27.83 28.42 349,622 +0.45(+1.61%)
Jul 06, 2004 27.32 28.15 27.32 27.97 305,947 +0.47(+1.71%)
Jul 02, 2004 27.33 27.86 27.26 27.50 180,353 +0.22(+0.79%)
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.