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 (%)
Dec 31, 2009 48.77 47.78 47.78 47.78 434,201 -0.88(-1.82%)
Dec 30, 2009 48.36 48.79 48.03 48.67 373,058 +0.12(+0.24%)
Dec 29, 2009 48.72 49.20 48.28 48.55 586,440 -0.05(-0.11%)
Dec 28, 2009 48.83 49.21 48.20 48.61 453,220 +0.14(+0.30%)
Dec 24, 2009 48.28 48.46 47.88 48.46 181,413 +0.60(+1.26%)
Dec 23, 2009 47.36 48.10 47.05 47.86 508,344 +0.72(+1.53%)
Dec 22, 2009 46.88 47.25 46.35 47.14 331,653 +0.36(+0.77%)
Dec 21, 2009 46.66 46.96 46.51 46.77 714,634 +0.32(+0.68%)
Dec 18, 2009 46.77 47.21 46.39 46.46 1,140,438 +0.23(+0.51%)
Dec 17, 2009 45.67 46.46 45.25 46.22 1,040,314 +0.36(+0.79%)
Dec 16, 2009 45.61 46.43 45.34 45.86 774,935 +0.64(+1.42%)
Dec 15, 2009 44.85 45.34 44.47 45.22 774,206 +0.36(+0.80%)
Dec 14, 2009 44.94 45.02 44.55 44.86 1,020,145 +1.97(+4.58%)
Dec 11, 2009 43.21 43.83 42.81 42.90 814,547 -0.03(-0.06%)
Dec 10, 2009 42.35 43.06 41.70 42.92 1,085,536 +1.28(+3.08%)
Dec 09, 2009 42.35 42.61 41.10 41.64 1,193,668 -0.51(-1.22%)
Dec 08, 2009 42.99 43.17 41.93 42.16 1,165,875 -1.17(-2.71%)
Dec 07, 2009 42.90 44.04 42.68 43.33 637,431 +0.10(+0.23%)
Dec 04, 2009 43.66 44.59 42.40 43.23 1,327,304 +0.32(+0.74%)
Dec 03, 2009 43.72 44.59 42.89 42.91 1,637,695 -0.90(-2.06%)
Dec 02, 2009 43.54 44.23 43.54 43.82 1,422,906 +0.28(+0.64%)
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.