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 (%)
Aug 31, 2011 63.15 64.91 62.99 64.63 2,528,700 +1.83(+2.91%)
Aug 30, 2011 60.98 63.38 60.38 62.80 1,885,185 +1.32(+2.14%)
Aug 29, 2011 59.63 61.63 59.18 61.48 1,209,068 +3.17(+5.44%)
Aug 26, 2011 55.98 58.61 54.34 58.31 1,140,671 +2.08(+3.70%)
Aug 25, 2011 58.92 59.34 55.98 56.23 1,277,116 -2.06(-3.54%)
Aug 24, 2011 56.79 58.50 56.05 58.29 1,223,147 +1.26(+2.22%)
Aug 23, 2011 54.75 57.03 53.58 57.03 1,507,756 +2.65(+4.88%)
Aug 22, 2011 57.44 57.55 53.61 54.37 2,152,643 -1.61(-2.87%)
Aug 19, 2011 55.79 58.31 55.64 55.98 1,773,021 -0.81(-1.42%)
Aug 18, 2011 59.29 59.90 55.83 56.79 1,422,365 -4.72(-7.67%)
Aug 17, 2011 61.48 62.66 60.96 61.51 1,075,063 +1.03(+1.70%)
Aug 16, 2011 62.48 62.91 59.80 60.48 1,521,768 -3.15(-4.96%)
Aug 15, 2011 61.39 63.64 61.39 63.64 1,713,943 +3.18(+5.26%)
Aug 12, 2011 62.94 63.46 59.82 60.45 1,420,195 -1.43(-2.31%)
Aug 11, 2011 60.36 62.68 59.10 61.88 1,995,364 +2.05(+3.43%)
Aug 10, 2011 60.37 62.46 59.74 59.83 2,414,113 -2.25(-3.63%)
Aug 09, 2011 58.86 62.13 57.83 62.08 2,022,403 +4.28(+7.40%)
Aug 08, 2011 58.86 60.47 56.79 57.80 3,137,212 -3.61(-5.88%)
Aug 05, 2011 65.52 66.25 60.36 61.42 3,047,312 -3.89(-5.96%)
Aug 04, 2011 68.08 69.94 64.95 65.31 3,582,456 -8.03(-10.95%)
Aug 03, 2011 74.56 74.62 70.70 73.34 2,204,616 -1.23(-1.66%)
Aug 02, 2011 77.76 78.37 74.50 74.58 1,594,624 -3.76(-4.80%)
Aug 01, 2011 81.06 81.32 77.62 78.33 1,081,678 -1.65(-2.07%)
Jul 29, 2011 78.47 80.48 78.31 79.99 802,036 -0.06(-0.08%)
Jul 28, 2011 80.68 81.64 79.72 80.05 636,895 -1.03(-1.28%)
Jul 27, 2011 82.46 82.58 80.63 81.08 724,634 -2.03(-2.45%)
Jul 26, 2011 82.71 84.42 82.16 83.12 616,423 +0.17(+0.21%)
Jul 25, 2011 82.76 84.20 82.76 82.95 715,835 -1.25(-1.49%)
Jul 22, 2011 83.55 84.54 83.05 84.20 677,744 +0.22(+0.26%)
Jul 21, 2011 82.32 84.32 82.17 83.98 1,018,782 +2.30(+2.81%)
Jul 20, 2011 81.60 83.01 81.14 81.68 1,065,409 +0.37(+0.46%)
Jul 19, 2011 79.30 81.46 79.25 81.31 922,973 +2.82(+3.60%)
Jul 18, 2011 78.89 78.92 77.28 78.49 743,302 -1.04(-1.31%)
Jul 15, 2011 76.69 79.64 76.69 79.53 900,840 +3.70(+4.88%)
Jul 14, 2011 77.84 77.96 75.65 75.83 623,663 -1.73(-2.24%)
Jul 13, 2011 77.39 79.04 77.09 77.56 606,171 +0.41(+0.53%)
Jul 12, 2011 76.80 78.05 76.31 77.15 676,685 +0.11(+0.14%)
Jul 11, 2011 79.52 79.61 76.85 77.05 831,631 -3.80(-4.70%)
Jul 08, 2011 80.23 81.18 79.75 80.85 1,551,307 +0.45(+0.56%)
Jul 07, 2011 83.73 84.01 79.81 80.40 2,110,150 -2.20(-2.66%)
Jul 06, 2011 82.44 82.87 81.60 82.59 648,003 +0.12(+0.14%)
Jul 05, 2011 82.14 83.44 81.82 82.47 846,923 +0.08(+0.10%)
Jul 01, 2011 81.48 82.52 80.21 82.39 492,817 +0.77(+0.95%)
Jun 30, 2011 81.11 82.00 80.89 81.62 1,109,745 +0.74(+0.92%)
Jun 29, 2011 79.93 81.65 79.67 80.88 1,630,278 +1.23(+1.55%)
Jun 28, 2011 77.26 79.64 77.26 79.64 1,263,582 +2.67(+3.47%)
Jun 27, 2011 76.08 77.34 75.27 76.97 1,071,593 +0.77(+1.01%)
Jun 24, 2011 77.76 78.36 76.00 76.20 1,748,819 -1.67(-2.14%)
Jun 23, 2011 76.17 78.02 74.79 77.87 1,012,767 +0.06(+0.08%)
Jun 22, 2011 77.14 79.15 76.99 77.81 1,035,849 +0.07(+0.09%)
Jun 21, 2011 75.41 78.04 75.31 77.74 1,040,077 +3.00(+4.01%)
Jun 20, 2011 74.21 75.97 74.19 74.74 740,955 -0.74(-0.99%)
Jun 17, 2011 76.46 76.61 74.84 75.48 962,718 -0.29(-0.38%)
Jun 16, 2011 77.18 77.22 74.99 75.77 630,635 -0.81(-1.05%)
Jun 15, 2011 76.53 78.03 76.09 76.58 1,014,052 -1.06(-1.37%)
Jun 14, 2011 78.51 78.99 77.45 77.64 906,467 +0.21(+0.27%)
Jun 13, 2011 78.94 79.34 77.21 77.44 1,995,581 -1.50(-1.90%)
Jun 10, 2011 78.97 79.75 78.69 78.93 1,168,736 -0.62(-0.78%)
Jun 09, 2011 79.40 80.42 78.84 79.55 661,705 +0.44(+0.55%)
Jun 08, 2011 79.46 81.23 78.69 79.12 784,875 -0.37(-0.47%)
Jun 07, 2011 81.82 81.94 79.35 79.49 1,249,202 -1.72(-2.12%)
Jun 06, 2011 84.17 84.76 80.77 81.21 925,647 -3.12(-3.70%)
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.