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 (%)
Apr 30, 2009 24.98 25.37 23.79 24.27 2,191,201 -0.60(-2.43%)
Apr 29, 2009 23.95 25.16 23.87 24.87 2,793,278 +0.92(+3.84%)
Apr 28, 2009 23.16 24.35 23.16 23.95 1,838,488 +0.46(+1.96%)
Apr 27, 2009 23.69 23.80 23.21 23.49 1,811,966 -0.79(-3.27%)
Apr 24, 2009 23.86 24.51 23.35 24.28 2,535,668 +0.69(+2.94%)
Apr 23, 2009 23.25 23.78 22.72 23.59 2,682,508 +0.72(+3.16%)
Apr 22, 2009 22.75 23.61 22.53 22.87 1,885,157 -0.12(-0.51%)
Apr 21, 2009 21.80 23.28 21.80 22.99 1,758,374 +0.75(+3.37%)
Apr 20, 2009 23.29 23.29 21.95 22.24 2,314,908 -1.70(-7.09%)
Apr 17, 2009 22.45 24.36 22.45 23.93 2,488,387 +1.62(+7.28%)
Apr 16, 2009 21.67 22.49 21.43 22.31 1,830,765 +0.79(+3.69%)
Apr 15, 2009 21.47 21.75 21.08 21.52 1,658,562 -0.06(-0.29%)
Apr 14, 2009 21.40 22.41 21.11 21.58 1,991,508 -0.11(-0.50%)
Apr 13, 2009 20.94 21.89 20.69 21.69 2,006,901 +0.31(+1.43%)
Apr 09, 2009 20.79 21.90 20.71 21.38 2,966,068 +1.19(+5.90%)
Apr 08, 2009 19.67 20.51 18.97 20.19 2,535,152 +0.60(+3.09%)
Apr 07, 2009 19.49 20.16 19.27 19.58 2,445,434 -0.28(-1.41%)
Apr 06, 2009 18.75 19.93 18.75 19.86 2,841,431 +0.96(+5.06%)
Apr 03, 2009 17.95 18.98 17.93 18.91 2,007,029 +0.88(+4.90%)
Apr 02, 2009 17.57 18.45 17.57 18.02 1,664,124 +0.99(+5.83%)
Apr 01, 2009 16.21 17.21 15.93 17.03 1,773,489 +0.45(+2.72%)
Mar 31, 2009 17.00 17.20 16.56 16.58 1,279,498 -0.26(-1.55%)
Mar 30, 2009 17.19 17.34 16.35 16.84 1,564,406 -1.73(-9.33%)
Mar 26, 2009 18.67 19.02 18.02 18.57 2,224,983 +0.26(+1.43%)
Mar 25, 2009 18.26 18.65 17.59 18.31 2,661,409 +0.19(+1.05%)
Mar 24, 2009 18.22 18.59 17.60 18.12 2,156,551 -0.54(-2.90%)
Mar 23, 2009 18.03 18.66 17.97 18.66 2,048,393 +1.61(+9.47%)
Mar 20, 2009 17.99 18.23 16.87 17.05 1,573,053 -1.21(-6.64%)
Mar 19, 2009 17.65 18.28 17.53 18.26 2,366,259 +0.92(+5.33%)
Mar 18, 2009 17.00 17.50 16.28 17.34 2,393,809 -0.01(-0.05%)
Mar 17, 2009 16.33 17.35 16.24 17.35 1,741,637 +0.97(+5.89%)
Mar 16, 2009 16.26 17.09 15.93 16.38 1,405,809 +0.26(+1.62%)
Mar 13, 2009 16.11 16.28 15.70 16.12 0 +0.13(+0.79%)
Mar 12, 2009 15.17 16.09 14.97 15.99 2,001,499 +0.66(+4.29%)
Mar 11, 2009 15.63 16.06 15.02 15.34 1,654,270 -0.25(-1.62%)
Mar 10, 2009 15.08 15.81 14.93 15.59 2,588,278 +0.91(+6.21%)
Mar 09, 2009 14.15 15.35 14.15 14.68 2,439,085 +0.32(+2.20%)
Mar 06, 2009 15.25 15.46 13.85 14.36 0 -0.69(-4.56%)
Mar 05, 2009 15.94 16.10 14.81 15.05 2,972,987 -1.40(-8.50%)
Mar 04, 2009 16.11 16.75 15.74 16.45 3,085,031 +1.23(+8.06%)
Mar 02, 2009 17.21 17.42 15.16 15.22 3,603,576 -2.51(-14.15%)
Feb 27, 2009 17.18 18.59 16.93 17.73 0 -0.12(-0.66%)
Feb 26, 2009 18.92 18.92 17.75 17.84 3,423,620 -0.51(-2.75%)
Feb 25, 2009 17.90 18.75 17.38 18.35 3,794,723 +0.37(+2.06%)
Feb 24, 2009 17.64 18.08 16.82 17.98 4,313,265 +0.60(+3.43%)
Feb 23, 2009 18.70 18.85 17.34 17.38 3,614,810 -1.08(-5.86%)
Feb 20, 2009 19.24 19.39 17.98 18.47 2,928,141 -1.05(-5.36%)
Feb 19, 2009 20.05 20.26 19.31 19.51 2,667,379 -0.17(-0.87%)
Feb 18, 2009 21.59 21.89 19.65 19.68 3,748,952 -1.68(-7.85%)
Feb 17, 2009 22.24 22.33 21.30 21.36 2,739,605 -1.89(-8.15%)
Feb 13, 2009 22.72 23.80 22.59 23.26 1,832,290 +0.62(+2.75%)
Feb 12, 2009 21.50 22.63 21.18 22.63 2,964,084 +0.70(+3.21%)
Feb 11, 2009 22.96 23.34 21.48 21.93 2,759,448 -1.16(-5.04%)
Feb 10, 2009 25.58 25.58 22.84 23.09 3,139,789 -2.36(-9.28%)
Feb 09, 2009 25.35 26.13 25.13 25.46 1,337,015 +0.41(+1.66%)
Feb 06, 2009 23.99 25.08 23.75 25.04 1,346,027 +0.52(+2.13%)
Feb 05, 2009 23.28 24.63 23.10 24.52 1,181,150 +1.02(+4.34%)
Feb 04, 2009 22.64 24.07 22.32 23.50 2,036,357 +1.08(+4.83%)
Feb 03, 2009 22.48 22.63 21.76 22.42 1,852,265 +0.03(+0.12%)
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.