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 (%)
Aug 31, 2005 37.42 38.66 37.42 38.56 1,664,754 +1.14(+3.04%)
Aug 30, 2005 36.94 37.66 36.90 37.42 1,034,346 +0.76(+2.07%)
Aug 29, 2005 36.89 36.99 36.24 36.66 858,981 +0.36(+0.99%)
Aug 26, 2005 36.97 36.99 36.23 36.30 764,536 -0.64(-1.73%)
Aug 25, 2005 36.58 36.94 36.27 36.94 607,572 +0.37(+1.01%)
Aug 24, 2005 36.63 36.98 36.31 36.57 781,829 +0.10(+0.27%)
Aug 23, 2005 36.49 36.67 35.91 36.47 1,003,530 +0.54(+1.51%)
Aug 22, 2005 36.04 36.48 35.55 35.93 971,605 +0.23(+0.66%)
Aug 19, 2005 35.67 35.99 35.63 35.70 1,065,385 +0.48(+1.36%)
Aug 18, 2005 34.73 35.36 34.51 35.22 1,874,927 -0.40(-1.11%)
Aug 17, 2005 36.44 37.30 35.23 35.62 1,322,669 -0.73(-2.01%)
Aug 16, 2005 37.65 37.71 36.31 36.35 1,196,299 -1.24(-3.31%)
Aug 15, 2005 38.29 38.29 37.56 37.59 950,100 -0.68(-1.77%)
Aug 12, 2005 38.34 38.57 37.70 38.27 1,104,515 +0.09(+0.24%)
Aug 11, 2005 37.21 38.26 36.85 38.18 1,788,352 +1.01(+2.72%)
Aug 10, 2005 37.03 37.44 36.79 37.17 1,310,808 +0.13(+0.34%)
Aug 09, 2005 38.02 38.06 36.76 37.04 1,302,494 -0.97(-2.56%)
Aug 08, 2005 38.71 38.96 37.53 38.02 1,180,226 -0.59(-1.52%)
Aug 05, 2005 38.79 38.79 37.82 38.60 842,021 -0.05(-0.12%)
Aug 04, 2005 38.70 38.94 38.60 38.65 653,020 -0.10(-0.26%)
Aug 03, 2005 39.36 39.60 38.55 38.75 1,062,281 -0.58(-1.47%)
Aug 02, 2005 38.67 39.44 37.81 39.32 930,036 +0.66(+1.70%)
Aug 01, 2005 37.98 38.78 37.97 38.66 1,189,316 +0.83(+2.19%)
Jul 29, 2005 37.89 38.01 37.62 37.83 730,727 +0.10(+0.26%)
Jul 28, 2005 37.65 37.88 37.13 37.74 558,354 +0.22(+0.58%)
Jul 27, 2005 37.58 37.71 36.91 37.52 548,377 -0.03(-0.07%)
Jul 26, 2005 38.11 38.12 37.31 37.55 474,773 -0.34(-0.90%)
Jul 25, 2005 37.57 37.97 37.11 37.89 913,630 +0.23(+0.60%)
Jul 22, 2005 36.90 37.71 36.81 37.66 1,086,335 +1.16(+3.19%)
Jul 21, 2005 36.99 36.99 36.33 36.50 579,416 -0.54(-1.46%)
Jul 20, 2005 36.82 37.09 36.49 37.04 792,027 +0.22(+0.59%)
Jul 19, 2005 36.08 36.82 36.08 36.82 757,996 +0.82(+2.28%)
Jul 18, 2005 36.04 36.15 35.45 36.00 1,449,149 +0.05(+0.15%)
Jul 15, 2005 36.28 36.62 35.75 35.95 887,580 -0.32(-0.87%)
Jul 14, 2005 37.42 37.42 35.86 36.27 1,472,428 -0.73(-1.98%)
Jul 13, 2005 37.39 37.47 36.85 37.00 865,188 -0.38(-1.01%)
Jul 12, 2005 36.91 37.58 36.73 37.37 960,520 +0.62(+1.69%)
Jul 11, 2005 36.48 36.86 36.21 36.75 1,145,751 +0.14(+0.37%)
Jul 08, 2005 37.00 37.62 36.29 36.62 1,070,151 -0.26(-0.71%)
Jul 07, 2005 36.08 36.90 36.02 36.88 1,218,691 +0.32(+0.86%)
Jul 06, 2005 37.17 37.62 36.32 36.56 1,351,268 -0.42(-1.15%)
Jul 05, 2005 36.54 37.03 36.31 36.99 1,231,993 +0.78(+2.14%)
Jul 01, 2005 35.28 36.21 35.23 36.21 713,767 +1.11(+3.16%)
Jun 30, 2005 35.59 35.62 34.99 35.10 618,989 -0.20(-0.56%)
Jun 29, 2005 35.51 35.72 35.25 35.30 542,170 -0.21(-0.58%)
Jun 28, 2005 36.08 36.08 35.33 35.51 660,115 -0.62(-1.72%)
Jun 27, 2005 35.51 36.17 35.51 36.13 1,269,904 +0.63(+1.78%)
Jun 24, 2005 35.62 35.62 34.89 35.50 1,301,164 +0.36(+1.03%)
Jun 23, 2005 34.87 35.63 34.75 35.14 1,419,774 +0.27(+0.78%)
Jun 22, 2005 35.57 35.61 34.62 34.87 1,136,883 -0.30(-0.85%)
Jun 21, 2005 35.86 36.08 35.00 35.16 734,717 -1.01(-2.79%)
Jun 20, 2005 36.13 36.48 35.90 36.17 1,203,837 +0.23(+0.63%)
Jun 17, 2005 36.07 36.23 35.53 35.95 1,843,999 +0.15(+0.43%)
Jun 16, 2005 35.45 35.80 35.27 35.80 1,055,076 +0.36(+1.02%)
Jun 15, 2005 35.42 35.63 34.90 35.44 1,541,377 +0.07(+0.20%)
Jun 14, 2005 36.04 36.04 35.18 35.36 1,204,613 -0.71(-1.98%)
Jun 13, 2005 35.18 36.08 35.16 36.08 911,524 +0.89(+2.54%)
Jun 10, 2005 35.90 35.95 34.84 35.18 1,099,305 -0.72(-2.01%)
Jun 09, 2005 36.26 36.36 35.58 35.90 1,502,801 -0.31(-0.85%)
Jun 08, 2005 36.49 36.63 35.99 36.21 1,009,405 -0.32(-0.89%)
Jun 07, 2005 35.87 36.60 35.86 36.54 4,092,271 +0.71(+1.99%)
Jun 06, 2005 35.64 35.99 35.34 35.82 1,074,253 +0.46(+1.30%)
Jun 03, 2005 35.18 35.51 35.02 35.36 728,842 +0.17(+0.49%)
Jun 02, 2005 34.96 35.19 34.33 35.19 522,328 +0.48(+1.38%)
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.