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 (%)
Mar 31, 2008 49.62 49.86 48.50 49.38 1,332,638 -0.19(-0.38%)
Mar 28, 2008 49.46 50.48 49.38 49.57 1,067,184 +0.11(+0.22%)
Mar 27, 2008 50.46 51.00 49.46 49.46 1,533,856 -1.06(-2.09%)
Mar 26, 2008 48.12 50.73 48.12 50.52 1,692,567 +2.10(+4.34%)
Mar 25, 2008 46.68 48.67 46.56 48.42 1,458,553 +1.87(+4.01%)
Mar 24, 2008 45.80 46.99 45.55 46.55 1,302,630 +0.75(+1.63%)
Mar 21, 2008 46.04 46.09 44.68 45.80 1,768,901 +0.00(+0.00%)
Mar 20, 2008 46.04 46.09 44.68 45.80 1,768,901 -0.29(-0.63%)
Mar 19, 2008 47.60 47.79 46.03 46.09 2,043,022 -1.72(-3.60%)
Mar 18, 2008 47.26 47.94 46.87 47.81 1,108,820 +1.30(+2.79%)
Mar 17, 2008 47.12 47.31 45.81 46.51 2,208,506 -1.66(-3.45%)
Mar 14, 2008 49.10 49.10 47.52 48.17 1,805,062 -0.78(-1.60%)
Mar 13, 2008 47.51 49.15 47.21 48.96 2,412,274 +0.97(+2.01%)
Mar 12, 2008 47.61 48.23 47.28 47.99 1,498,213 +0.52(+1.10%)
Mar 11, 2008 46.89 47.59 46.27 47.47 1,485,230 +1.01(+2.17%)
Mar 10, 2008 47.00 47.22 46.05 46.46 1,112,274 -0.38(-0.81%)
Mar 07, 2008 46.68 47.41 46.37 46.84 1,207,561 -0.43(-0.92%)
Mar 06, 2008 48.13 48.52 47.10 47.27 1,467,759 -1.15(-2.37%)
Mar 05, 2008 47.90 48.77 47.90 48.42 1,606,810 +0.64(+1.34%)
Mar 04, 2008 47.01 48.15 46.52 47.78 2,287,385 +0.37(+0.78%)
Mar 03, 2008 47.43 47.70 46.60 47.41 2,318,806 -0.14(-0.28%)
Feb 29, 2008 48.47 48.47 47.44 47.54 2,452,347 -1.11(-2.28%)
Feb 28, 2008 46.94 48.98 46.94 48.65 2,516,411 +1.38(+2.92%)
Feb 27, 2008 46.86 47.54 46.75 47.27 2,002,969 +0.23(+0.50%)
Feb 26, 2008 45.71 47.45 45.65 47.04 2,399,466 +0.84(+1.82%)
Feb 25, 2008 45.03 46.30 44.93 46.20 1,973,505 +1.22(+2.71%)
Feb 22, 2008 44.27 45.14 43.67 44.98 1,677,722 +0.69(+1.55%)
Feb 21, 2008 44.50 44.55 43.64 44.29 2,051,160 -0.04(-0.08%)
Feb 20, 2008 43.15 45.22 42.93 44.33 3,812,019 +2.46(+5.88%)
Feb 19, 2008 41.04 42.33 40.83 41.87 1,281,257 +1.52(+3.76%)
Feb 18, 2008 40.76 41.13 39.59 40.35 0 +0.00(+0.00%)
Feb 15, 2008 40.76 41.13 39.59 40.35 962,849 -0.66(-1.61%)
Feb 14, 2008 40.83 41.22 40.69 41.01 1,128,514 +0.11(+0.26%)
Feb 13, 2008 40.74 40.95 40.50 40.90 1,490,608 +0.54(+1.34%)
Feb 12, 2008 40.85 41.02 40.00 40.36 633,563 -0.36(-0.89%)
Feb 11, 2008 39.58 40.77 39.54 40.72 1,543,081 +1.30(+3.30%)
Feb 08, 2008 37.92 39.53 37.92 39.42 1,513,860 +1.41(+3.70%)
Feb 07, 2008 36.62 38.10 36.40 38.02 1,229,998 +1.25(+3.41%)
Feb 06, 2008 37.36 37.44 36.67 36.76 717,314 -0.32(-0.85%)
Feb 05, 2008 37.45 37.75 37.08 37.08 845,069 -0.97(-2.56%)
Feb 04, 2008 37.56 38.21 37.19 38.05 529,972 +0.46(+1.22%)
Feb 01, 2008 36.95 37.62 36.79 37.59 724,520 +0.78(+2.11%)
Jan 31, 2008 35.80 37.08 35.70 36.82 1,332,041 +0.32(+0.89%)
Jan 30, 2008 36.32 37.41 36.28 36.49 733,608 -0.14(-0.37%)
Jan 29, 2008 36.40 36.76 36.25 36.63 865,274 +0.36(+1.00%)
Jan 28, 2008 35.25 36.27 34.95 36.27 731,438 +0.95(+2.68%)
Jan 25, 2008 36.20 36.66 35.20 35.32 974,376 -0.61(-1.71%)
Jan 24, 2008 35.38 36.10 35.20 35.93 1,139,941 +0.69(+1.97%)
Jan 23, 2008 35.04 35.31 33.41 35.24 1,856,193 -0.61(-1.71%)
Jan 22, 2008 35.20 36.25 34.40 35.85 1,435,047 -0.75(-2.05%)
Jan 21, 2008 36.69 37.59 35.99 36.60 0 +0.00(+0.00%)
Jan 18, 2008 36.69 37.59 35.99 36.60 1,173,741 -0.02(-0.05%)
Jan 17, 2008 37.48 38.13 36.54 36.62 1,306,710 -0.73(-1.96%)
Jan 16, 2008 38.42 38.69 37.26 37.35 1,991,199 -1.31(-3.38%)
Jan 15, 2008 39.40 39.43 38.52 38.66 937,130 -1.12(-2.81%)
Jan 14, 2008 39.31 39.91 39.31 39.77 754,669 +0.66(+1.68%)
Jan 11, 2008 38.53 39.49 38.49 39.12 1,000,318 +0.24(+0.63%)
Jan 10, 2008 38.94 39.13 38.48 38.87 1,079,517 -0.27(-0.69%)
Jan 09, 2008 37.89 39.24 37.83 39.14 1,266,150 +0.96(+2.50%)
Jan 08, 2008 38.53 39.01 38.07 38.19 1,180,780 +0.32(+0.83%)
Jan 07, 2008 38.02 38.02 37.17 37.87 1,231,661 +0.06(+0.17%)
Jan 04, 2008 38.53 38.66 37.65 37.81 889,908 -1.16(-2.99%)
Jan 03, 2008 39.24 39.57 38.93 38.97 1,042,993 +0.02(+0.05%)
Jan 02, 2008 38.34 39.17 38.34 38.95 1,329,935 +0.59(+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.