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, 2010 81.02 81.19 80.20 80.21 368,062 -0.92(-1.14%)
Dec 30, 2010 80.60 82.33 80.55 81.14 487,628 +0.45(+0.56%)
Dec 29, 2010 80.80 81.01 80.30 80.69 685,257 +0.15(+0.19%)
Dec 28, 2010 81.16 81.27 80.31 80.53 472,190 -0.24(-0.29%)
Dec 27, 2010 80.77 81.15 80.27 80.77 200,103 -0.23(-0.28%)
Dec 23, 2010 81.47 81.88 80.81 80.99 255,478 -0.42(-0.51%)
Dec 22, 2010 81.55 82.05 80.93 81.41 495,317 +0.31(+0.38%)
Dec 21, 2010 80.61 81.25 79.95 81.10 456,588 +0.85(+1.06%)
Dec 20, 2010 80.10 80.42 78.32 80.25 923,724 +0.32(+0.40%)
Dec 17, 2010 81.08 81.08 79.36 79.93 1,570,404 -0.16(-0.20%)
Dec 16, 2010 79.13 80.14 78.72 80.10 744,682 +1.00(+1.26%)
Dec 15, 2010 77.93 79.38 77.77 79.10 882,264 +0.87(+1.11%)
Dec 14, 2010 77.80 78.96 77.24 78.23 435,157 +0.31(+0.40%)
Dec 13, 2010 78.25 78.48 77.59 77.92 587,758 +0.24(+0.30%)
Dec 10, 2010 78.18 78.18 77.18 77.69 443,329 -0.49(-0.63%)
Dec 09, 2010 78.06 78.95 77.13 78.18 531,368 +0.82(+1.05%)
Dec 08, 2010 78.74 79.29 76.93 77.36 715,414 -1.50(-1.90%)
Dec 07, 2010 79.98 80.36 78.62 78.86 619,884 -0.23(-0.29%)
Dec 06, 2010 78.77 79.69 78.52 79.08 591,488 +0.41(+0.52%)
Dec 03, 2010 77.09 78.89 76.98 78.67 947,392 +0.91(+1.17%)
Dec 02, 2010 76.16 77.81 75.89 77.77 854,309 +1.89(+2.50%)
Dec 01, 2010 74.32 75.95 74.04 75.87 881,094 +2.95(+4.05%)
Nov 30, 2010 72.84 73.59 72.63 72.92 693,161 -0.99(-1.35%)
Nov 29, 2010 73.56 74.29 71.97 73.92 707,268 -0.12(-0.16%)
Nov 26, 2010 73.74 74.34 73.39 74.04 303,350 -0.63(-0.85%)
Nov 24, 2010 73.70 74.67 74.67 74.67 434,706 +1.44(+1.97%)
Nov 23, 2010 74.05 74.65 73.01 73.23 456,953 -1.72(-2.30%)
Nov 22, 2010 73.98 75.10 73.14 74.95 960,203 +0.63(+0.85%)
Nov 19, 2010 74.44 74.52 73.85 74.32 1,460,174 -0.21(-0.28%)
Nov 18, 2010 74.42 74.89 73.90 74.52 1,323,840 +1.19(+1.62%)
Nov 17, 2010 72.19 73.70 71.62 73.34 1,361,459 +1.02(+1.42%)
Nov 16, 2010 72.50 72.81 71.38 72.31 1,377,707 -1.63(-2.21%)
Nov 15, 2010 74.06 75.05 73.82 73.94 689,956 +0.36(+0.49%)
Nov 12, 2010 74.27 74.74 73.20 73.58 674,300 -1.07(-1.43%)
Nov 11, 2010 73.57 75.34 73.57 74.65 932,738 +0.45(+0.61%)
Nov 10, 2010 73.95 74.72 73.27 74.20 718,292 +0.16(+0.22%)
Nov 09, 2010 73.69 75.36 73.58 74.04 1,351,896 +0.75(+1.03%)
Nov 08, 2010 71.67 73.32 71.36 73.28 883,639 +0.98(+1.35%)
Nov 05, 2010 72.74 72.80 71.71 72.31 764,284 -0.54(-0.75%)
Nov 04, 2010 71.59 73.16 71.33 72.85 1,069,946 +2.35(+3.34%)
Nov 03, 2010 71.63 72.10 67.47 70.50 2,856,255 -0.98(-1.37%)
Nov 02, 2010 70.79 71.93 70.32 71.47 784,829 +1.30(+1.86%)
Nov 01, 2010 69.97 71.27 69.70 70.17 1,215,205 +0.70(+1.00%)
Oct 29, 2010 69.30 69.97 68.86 69.47 902,693 +0.43(+0.62%)
Oct 28, 2010 68.31 69.69 67.66 69.05 1,151,946 +1.09(+1.60%)
Oct 27, 2010 64.57 68.16 64.06 67.96 1,807,501 +2.63(+4.02%)
Oct 25, 2010 65.99 66.45 65.12 65.34 1,109,168 -0.38(-0.58%)
Oct 22, 2010 65.80 66.16 65.32 65.72 810,436 +0.04(+0.06%)
Oct 21, 2010 65.93 66.53 64.81 65.68 1,334,942 +0.81(+1.24%)
Oct 20, 2010 64.56 65.54 63.73 64.87 812,112 +0.63(+0.99%)
Oct 19, 2010 65.45 65.75 63.54 64.24 942,178 -2.31(-3.47%)
Oct 18, 2010 65.99 66.85 65.54 66.55 592,997 +0.48(+0.73%)
Oct 15, 2010 66.80 67.01 65.79 66.07 858,807 -0.53(-0.80%)
Oct 14, 2010 66.59 66.92 66.40 66.60 1,571,301 -0.24(-0.35%)
Oct 13, 2010 68.16 68.43 66.65 66.84 2,111,027 -1.10(-1.61%)
Oct 12, 2010 67.15 68.11 66.67 67.93 995,858 -0.28(-0.41%)
Oct 11, 2010 67.75 68.92 67.57 68.22 832,238 +0.64(+0.95%)
Oct 08, 2010 67.57 67.95 65.92 67.57 1,122,969 +1.79(+2.72%)
Oct 07, 2010 65.83 66.00 64.73 65.78 1,282,397 +0.59(+0.90%)
Oct 06, 2010 63.67 65.27 63.37 65.19 1,147,470 +1.52(+2.39%)
Oct 05, 2010 62.91 64.13 62.50 63.67 1,551,741 +1.76(+2.84%)
Oct 04, 2010 61.92 63.63 61.61 61.91 1,522,559 -0.52(-0.84%)
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.