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 (%)
Jun 30, 2009 28.47 29.03 27.62 28.34 1,308,117 -0.18(-0.63%)
Jun 29, 2009 28.75 28.98 28.36 28.52 570,898 -0.07(-0.24%)
Jun 26, 2009 28.63 28.75 27.95 28.59 917,177 -0.31(-1.07%)
Jun 25, 2009 27.94 28.99 27.82 28.90 1,515,248 +0.59(+2.08%)
Jun 24, 2009 28.10 28.90 27.83 28.31 1,064,008 +0.63(+2.28%)
Jun 23, 2009 28.10 28.28 27.19 27.68 1,112,525 -0.16(-0.57%)
Jun 22, 2009 29.23 29.23 27.73 27.84 1,200,906 -2.20(-7.32%)
Jun 19, 2009 30.95 30.96 29.68 30.04 1,750,443 -0.43(-1.41%)
Jun 18, 2009 31.49 31.79 30.29 30.47 1,749,549 -1.11(-3.51%)
Jun 17, 2009 32.31 32.65 30.79 31.58 1,260,150 -1.12(-3.43%)
Jun 16, 2009 33.26 34.02 32.51 32.70 986,909 -0.56(-1.68%)
Jun 15, 2009 33.33 33.87 32.80 33.26 1,262,907 -0.57(-1.68%)
Jun 12, 2009 34.01 34.04 32.50 33.83 1,562,048 -0.88(-2.54%)
Jun 11, 2009 34.33 35.20 33.82 34.71 1,273,149 +0.94(+2.78%)
Jun 10, 2009 34.40 34.66 33.26 33.77 1,536,014 -0.04(-0.12%)
Jun 09, 2009 34.34 34.62 33.41 33.81 1,243,264 -0.11(-0.32%)
Jun 08, 2009 33.85 34.12 33.14 33.92 1,085,789 -0.53(-1.54%)
Jun 05, 2009 34.50 34.84 33.50 34.45 1,403,623 +0.58(+1.71%)
Jun 04, 2009 33.13 33.90 32.69 33.87 1,162,058 +1.12(+3.42%)
Jun 03, 2009 33.77 34.29 32.00 32.75 2,076,711 -2.06(-5.92%)
Jun 02, 2009 34.23 34.84 33.91 34.81 1,435,325 +0.27(+0.78%)
Jun 01, 2009 33.35 34.81 33.35 34.54 1,656,691 +1.92(+5.89%)
May 29, 2009 32.29 33.02 32.01 32.62 1,805,141 +0.87(+2.74%)
May 28, 2009 30.75 31.89 30.05 31.75 1,188,691 +1.29(+4.24%)
May 27, 2009 31.18 31.53 30.25 30.46 1,310,380 -0.14(-0.46%)
May 26, 2009 28.73 30.65 28.32 30.60 1,438,544 +1.09(+3.69%)
May 22, 2009 29.79 30.23 29.40 29.51 1,013,908 -0.10(-0.34%)
May 21, 2009 30.43 30.50 28.90 29.61 2,046,247 -1.33(-4.30%)
May 20, 2009 31.12 32.29 30.79 30.94 1,685,666 +0.30(+0.98%)
May 19, 2009 29.83 30.93 29.48 30.64 2,234,905 +0.61(+2.03%)
May 18, 2009 27.89 30.19 27.89 30.03 2,231,008 +2.48(+9.00%)
May 15, 2009 27.76 28.65 27.34 27.55 2,191,982 -0.45(-1.61%)
May 14, 2009 27.47 28.35 26.55 28.00 1,570,756 +0.50(+1.82%)
May 13, 2009 28.93 29.15 27.27 27.50 2,282,341 -1.95(-6.62%)
May 12, 2009 29.63 29.81 28.28 29.45 2,024,024 +0.52(+1.80%)
May 11, 2009 29.08 29.45 28.31 28.93 2,058,316 -0.60(-2.03%)
May 08, 2009 29.10 30.16 28.86 29.53 3,246,575 +0.94(+3.29%)
May 07, 2009 29.90 30.58 28.04 28.59 2,678,273 -0.80(-2.72%)
May 06, 2009 28.85 29.56 28.23 29.39 1,767,775 +1.23(+4.37%)
May 05, 2009 29.40 29.87 27.50 28.16 2,122,436 -1.81(-6.04%)
May 04, 2009 29.54 29.97 29.41 29.97 2,446,115 +1.72(+6.09%)
May 01, 2009 26.78 28.80 26.39 28.25 2,141,401 +1.35(+5.02%)
Apr 30, 2009 27.69 28.12 26.37 26.90 1,976,716 -0.67(-2.43%)
Apr 29, 2009 26.55 27.89 26.46 27.57 2,519,859 +1.02(+3.84%)
Apr 28, 2009 25.67 26.99 25.67 26.55 1,658,528 +0.51(+1.96%)
Apr 27, 2009 26.26 26.38 25.73 26.04 1,634,602 -0.88(-3.27%)
Apr 24, 2009 26.45 27.17 25.88 26.92 2,287,465 +0.77(+2.94%)
Apr 23, 2009 25.77 26.36 25.19 26.15 2,419,931 +0.80(+3.16%)
Apr 22, 2009 25.22 26.17 24.97 25.35 1,700,629 -0.13(-0.51%)
Apr 21, 2009 24.16 25.81 24.16 25.48 1,586,256 +0.83(+3.37%)
Apr 20, 2009 25.82 25.82 24.33 24.65 2,088,314 -1.88(-7.09%)
Apr 17, 2009 24.89 27.00 24.89 26.53 2,244,812 +1.80(+7.28%)
Apr 16, 2009 24.02 24.93 23.75 24.73 1,651,561 +0.88(+3.69%)
Apr 15, 2009 23.80 24.11 23.37 23.85 1,496,214 -0.07(-0.29%)
Apr 14, 2009 23.72 24.84 23.40 23.92 1,796,570 -0.12(-0.50%)
Apr 13, 2009 23.21 24.26 22.93 24.04 1,810,456 +0.34(+1.43%)
Apr 09, 2009 23.05 24.28 22.96 23.70 2,675,735 +1.32(+5.90%)
Apr 08, 2009 21.80 22.74 21.03 22.38 2,286,999 +0.67(+3.09%)
Apr 07, 2009 21.61 22.35 21.36 21.71 2,206,063 -0.31(-1.41%)
Apr 06, 2009 20.78 22.09 20.78 22.02 2,563,298 +1.06(+5.06%)
Apr 03, 2009 19.90 21.04 19.87 20.96 1,810,572 +0.98(+4.90%)
Apr 02, 2009 19.48 20.45 19.48 19.98 1,501,232 +1.10(+5.83%)
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.