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, 2010 52.97 54.49 52.47 53.63 1,165,050 +0.60(+1.12%)
Mar 30, 2010 53.19 53.35 52.06 53.03 1,111,594 +0.05(+0.09%)
Mar 29, 2010 51.63 53.36 51.56 52.99 723,530 +1.63(+3.18%)
Mar 26, 2010 51.87 52.17 51.02 51.35 824,434 -0.24(-0.47%)
Mar 25, 2010 53.75 54.11 51.51 51.59 900,477 -1.58(-2.97%)
Mar 24, 2010 53.28 54.18 53.17 53.18 936,059 -0.63(-1.17%)
Mar 23, 2010 52.69 53.90 52.68 53.81 672,232 +1.26(+2.39%)
Mar 22, 2010 51.70 52.66 51.26 52.55 707,046 +0.26(+0.50%)
Mar 19, 2010 53.53 53.59 51.31 52.29 1,254,559 -0.96(-1.80%)
Mar 18, 2010 55.19 55.37 52.67 53.25 1,622,088 -2.10(-3.80%)
Mar 17, 2010 56.39 56.78 55.06 55.35 952,214 -0.80(-1.43%)
Mar 16, 2010 55.60 56.98 55.13 56.16 1,480,233 +0.91(+1.65%)
Mar 15, 2010 54.67 55.33 54.48 55.24 1,181,809 -1.13(-2.00%)
Mar 12, 2010 56.22 56.38 55.38 56.37 801,666 +0.33(+0.58%)
Mar 11, 2010 55.48 56.05 55.17 56.05 1,112,608 +0.29(+0.52%)
Mar 10, 2010 54.23 56.04 54.23 55.76 1,143,389 +1.42(+2.61%)
Mar 09, 2010 54.63 55.29 53.84 54.34 1,135,372 -0.67(-1.21%)
Mar 08, 2010 54.86 55.56 54.54 55.01 927,633 +0.21(+0.38%)
Mar 05, 2010 54.28 54.89 54.28 54.80 1,003,787 +0.79(+1.47%)
Mar 04, 2010 54.31 54.98 53.49 54.01 1,201,699 -0.33(-0.62%)
Mar 03, 2010 55.09 55.09 54.16 54.34 867,284 -0.59(-1.07%)
Mar 02, 2010 55.64 56.45 54.72 54.93 1,633,416 -0.39(-0.70%)
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.