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 (%)
Jul 31, 2009 31.63 32.48 31.50 32.28 1,381,604 +0.43(+1.36%)
Jul 30, 2009 31.39 32.60 31.23 31.84 1,333,190 +0.79(+2.56%)
Jul 29, 2009 30.89 31.25 30.55 31.05 1,068,492 -0.35(-1.12%)
Jul 28, 2009 31.00 31.75 30.25 31.40 1,726,011 -0.71(-2.22%)
Jul 27, 2009 31.79 32.32 31.47 32.12 1,522,225 +0.27(+0.85%)
Jul 24, 2009 31.42 31.93 31.02 31.84 537 +0.17(+0.54%)
Jul 23, 2009 30.22 31.93 30.22 31.67 2,035,913 +1.46(+4.84%)
Jul 22, 2009 29.31 30.40 28.97 30.21 1,846,210 +0.43(+1.45%)
Jul 21, 2009 29.83 30.18 29.01 29.78 1,271,430 +0.30(+1.01%)
Jul 20, 2009 28.94 29.62 28.58 29.48 1,431,959 +1.15(+4.08%)
Jul 17, 2009 28.06 28.58 27.81 28.33 1,252,844 +0.37(+1.32%)
Jul 16, 2009 26.71 28.12 26.60 27.96 1,215,302 +0.97(+3.61%)
Jul 15, 2009 26.77 27.22 26.59 26.98 1,374,822 +0.68(+2.57%)
Jul 14, 2009 25.85 26.45 25.50 26.31 1,407,746 +0.73(+2.86%)
Jul 13, 2009 24.75 25.71 24.67 25.57 2,560,457 +1.40(+5.78%)
Jul 10, 2009 23.56 24.47 23.18 24.18 1,093,547 +0.15(+0.64%)
Jul 09, 2009 23.54 24.41 23.37 24.02 1,030,257 +0.85(+3.66%)
Jul 08, 2009 23.42 23.90 22.61 23.18 1,210,234 -0.22(-0.93%)
Jul 07, 2009 24.35 24.58 23.37 23.39 1,551,952 -1.13(-4.60%)
Jul 06, 2009 24.43 24.57 23.77 24.52 1,206,680 -0.61(-2.44%)
Jul 02, 2009 25.71 25.83 25.10 25.13 807,947 -1.26(-4.78%)
Jul 01, 2009 26.28 26.85 26.08 26.40 1,579,408 +0.83(+3.25%)
Jun 30, 2009 25.68 26.19 24.92 25.57 1,450,055 -0.16(-0.63%)
Jun 29, 2009 25.94 26.14 25.58 25.73 632,843 -0.06(-0.25%)
Jun 26, 2009 25.83 25.94 25.21 25.79 1,016,696 -0.28(-1.07%)
Jun 25, 2009 25.21 26.15 25.10 26.07 1,679,661 +0.53(+2.08%)
Jun 24, 2009 25.35 26.07 25.11 25.54 1,179,459 +0.57(+2.28%)
Jun 23, 2009 25.35 25.51 24.53 24.97 1,233,240 -0.14(-0.57%)
Jun 22, 2009 26.37 26.37 25.01 25.11 1,331,211 -1.98(-7.32%)
Jun 19, 2009 27.92 27.93 26.77 27.10 1,940,376 -0.39(-1.41%)
Jun 18, 2009 28.41 28.68 27.33 27.49 1,939,385 -1.00(-3.52%)
Jun 17, 2009 29.15 29.45 27.78 28.49 1,396,883 -1.01(-3.43%)
Jun 16, 2009 30.00 30.69 29.33 29.50 1,093,994 -0.51(-1.68%)
Jun 15, 2009 30.07 30.55 29.58 30.00 1,399,940 -0.51(-1.69%)
Jun 12, 2009 30.68 30.71 29.32 30.52 1,731,539 -0.79(-2.54%)
Jun 11, 2009 30.97 31.75 30.51 31.31 1,411,293 +0.85(+2.78%)
Jun 10, 2009 31.03 31.27 30.00 30.46 1,702,680 -0.04(-0.12%)
Jun 09, 2009 30.98 31.23 30.14 30.50 1,378,165 -0.10(-0.32%)
Jun 08, 2009 30.54 30.78 29.90 30.60 1,203,603 -0.48(-1.54%)
Jun 05, 2009 31.12 31.43 30.22 31.08 1,555,924 +0.52(+1.71%)
Jun 04, 2009 29.89 30.58 29.49 30.55 1,288,148 +1.01(+3.42%)
Jun 03, 2009 30.46 30.93 28.87 29.54 2,302,046 -1.86(-5.92%)
Jun 02, 2009 30.88 31.43 30.59 31.40 1,591,066 +0.24(+0.78%)
Jun 01, 2009 30.09 31.40 30.09 31.16 1,836,451 +1.73(+5.89%)
May 29, 2009 29.13 29.79 28.88 29.43 2,001,009 +0.78(+2.74%)
May 28, 2009 27.74 28.77 27.11 28.64 1,317,671 +1.16(+4.24%)
May 27, 2009 28.13 28.44 27.29 27.48 1,452,564 -0.13(-0.46%)
May 26, 2009 25.92 27.65 25.55 27.60 1,594,634 +0.98(+3.69%)
May 22, 2009 26.87 27.27 26.52 26.62 1,123,923 -0.09(-0.34%)
May 21, 2009 27.45 27.51 26.07 26.71 2,268,277 -1.20(-4.30%)
May 20, 2009 28.07 29.13 27.78 27.91 1,868,570 +0.27(+0.98%)
May 19, 2009 26.91 27.90 26.59 27.64 2,477,405 +0.55(+2.03%)
May 18, 2009 25.16 27.23 25.16 27.09 2,473,085 +2.24(+9.00%)
May 15, 2009 25.04 25.85 24.66 24.85 2,429,825 -0.41(-1.61%)
May 14, 2009 24.78 25.57 23.95 25.26 1,741,192 +0.45(+1.82%)
May 13, 2009 26.10 26.30 24.60 24.81 2,529,988 -1.76(-6.62%)
May 12, 2009 26.73 26.89 25.51 26.57 2,243,642 +0.47(+1.80%)
May 11, 2009 26.23 26.56 25.54 26.10 2,281,655 -0.54(-2.03%)
May 08, 2009 26.25 27.21 26.04 26.64 3,598,847 +0.85(+3.29%)
May 07, 2009 26.97 27.59 25.30 25.79 2,968,881 -0.72(-2.72%)
May 06, 2009 26.03 26.67 25.47 26.51 1,959,589 +1.11(+4.37%)
May 05, 2009 26.52 26.95 24.81 25.40 2,352,733 -1.63(-6.04%)
May 04, 2009 26.65 27.04 26.53 27.04 2,711,533 +1.55(+6.09%)
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.