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 28, 2007 33.57 33.88 33.45 33.60 463,798 +0.00(+0.00%)
Sep 27, 2007 33.61 33.73 33.34 33.60 532,304 +0.18(+0.54%)
Sep 26, 2007 33.22 33.56 33.12 33.42 570,991 +0.40(+1.20%)
Sep 25, 2007 33.64 33.69 32.79 33.03 1,229,222 -0.88(-2.61%)
Sep 24, 2007 34.65 34.76 33.88 33.91 568,109 -0.84(-2.41%)
Sep 21, 2007 34.57 34.82 34.35 34.75 606,020 +0.44(+1.29%)
Sep 20, 2007 33.84 34.37 33.74 34.31 506,587 +0.37(+1.09%)
Sep 19, 2007 34.40 34.67 33.78 33.94 926,489 -0.41(-1.18%)
Sep 18, 2007 34.27 34.62 33.79 34.34 581,522 +0.24(+0.71%)
Sep 17, 2007 34.22 34.60 34.05 34.10 569,882 -0.10(-0.29%)
Sep 14, 2007 33.81 34.49 33.81 34.20 346,186 +0.03(+0.08%)
Sep 13, 2007 34.55 34.55 34.11 34.17 393,630 -0.23(-0.66%)
Sep 12, 2007 33.73 34.61 33.65 34.40 629,742 +0.69(+2.06%)
Sep 11, 2007 33.42 33.71 33.07 33.70 500,157 +0.45(+1.36%)
Sep 10, 2007 33.23 33.48 32.57 33.25 608,348 +0.03(+0.08%)
Sep 07, 2007 33.22 33.32 32.77 33.22 541,505 -0.27(-0.81%)
Sep 06, 2007 33.54 33.70 33.18 33.50 543,057 +0.13(+0.38%)
Sep 05, 2007 32.57 33.39 32.47 33.37 665,879 +0.54(+1.65%)
Sep 04, 2007 32.15 33.09 32.14 32.83 673,084 +0.52(+1.62%)
Aug 31, 2007 32.26 32.45 32.03 32.30 785,376 +0.49(+1.53%)
Aug 30, 2007 31.91 32.39 31.80 31.82 975,707 -0.30(-0.93%)
Aug 29, 2007 31.65 32.28 31.43 32.12 617,105 +0.71(+2.27%)
Aug 28, 2007 31.61 31.82 31.29 31.40 815,971 -0.31(-0.97%)
Aug 27, 2007 31.72 31.79 31.38 31.71 899,228 +0.00(+0.00%)
Aug 24, 2007 31.39 31.73 31.23 31.71 812,202 +0.48(+1.53%)
Aug 23, 2007 31.35 31.74 30.95 31.23 1,249,286 +0.03(+0.09%)
Aug 22, 2007 31.42 31.61 30.89 31.20 791,805 -0.02(-0.06%)
Aug 21, 2007 31.46 31.80 31.04 31.22 705,785 -0.52(-1.65%)
Aug 20, 2007 32.14 32.23 31.10 31.75 998,542 -0.38(-1.18%)
Aug 17, 2007 31.64 32.27 31.41 32.12 1,735,033 +1.09(+3.52%)
Aug 16, 2007 31.12 31.84 30.52 31.03 1,977,242 -0.67(-2.11%)
Aug 15, 2007 32.36 33.28 31.64 31.70 1,334,544 -0.77(-2.36%)
Aug 14, 2007 33.13 33.50 32.39 32.47 1,449,759 -0.78(-2.33%)
Aug 13, 2007 33.92 34.41 33.17 33.24 1,011,068 -0.28(-0.83%)
Aug 10, 2007 33.11 33.83 32.61 33.52 1,605,781 -0.02(-0.05%)
Aug 09, 2007 33.81 34.73 33.20 33.54 1,950,416 -0.27(-0.80%)
Aug 08, 2007 32.49 34.13 32.35 33.81 2,220,517 +0.77(+2.32%)
Aug 07, 2007 32.71 33.22 32.40 33.04 1,671,029 +0.13(+0.38%)
Aug 06, 2007 32.25 32.97 31.71 32.92 2,215,571 +0.44(+1.36%)
Aug 03, 2007 32.81 32.89 32.43 32.48 2,144,848 -0.36(-1.10%)
Aug 02, 2007 33.70 34.02 32.56 32.84 1,730,326 -0.86(-2.54%)
Aug 01, 2007 34.19 34.79 33.32 33.69 2,074,059 -0.45(-1.32%)
Jul 31, 2007 35.35 35.44 34.13 34.15 1,059,842 -0.76(-2.17%)
Jul 30, 2007 34.46 35.27 34.38 34.90 1,227,201 +0.58(+1.68%)
Jul 27, 2007 34.80 35.17 34.11 34.33 1,350,880 -0.60(-1.70%)
Jul 26, 2007 35.63 35.67 34.21 34.92 1,944,462 -0.54(-1.53%)
Jul 25, 2007 35.58 35.83 35.24 35.46 1,084,818 -0.08(-0.23%)
Jul 24, 2007 36.08 36.15 35.42 35.54 1,275,189 -0.90(-2.48%)
Jul 23, 2007 37.25 37.25 36.36 36.45 653,020 -0.72(-1.94%)
Jul 20, 2007 37.71 37.80 37.08 37.17 869,679 -0.60(-1.58%)
Jul 19, 2007 37.18 37.90 37.10 37.76 1,326,216 +0.66(+1.77%)
Jul 18, 2007 35.81 37.22 35.68 37.10 1,523,419 +1.15(+3.21%)
Jul 17, 2007 36.31 36.58 35.83 35.95 835,259 -0.11(-0.30%)
Jul 16, 2007 36.50 36.63 35.83 36.06 749,239 -0.44(-1.21%)
Jul 13, 2007 36.07 36.64 36.06 36.50 640,605 +0.37(+1.02%)
Jul 12, 2007 36.54 36.64 35.88 36.13 862,417 -0.15(-0.42%)
Jul 11, 2007 36.42 36.63 36.14 36.28 755,557 -0.19(-0.52%)
Jul 10, 2007 36.63 36.85 36.39 36.47 716,148 -0.28(-0.76%)
Jul 09, 2007 36.54 36.96 36.54 36.75 661,667 +0.25(+0.69%)
Jul 06, 2007 36.45 36.74 36.30 36.50 588,071 +0.05(+0.15%)
Jul 05, 2007 36.62 36.72 36.08 36.45 905,770 -0.05(-0.15%)
Jul 03, 2007 36.11 36.54 35.95 36.50 414,802 +0.55(+1.53%)
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.