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 (%)
Apr 30, 2012 68.91 69.40 67.15 69.11 695,772 +0.00(+0.00%)
Apr 27, 2012 67.87 69.29 67.73 69.11 973,676 +1.36(+2.01%)
Apr 26, 2012 66.70 68.68 65.87 67.75 2,433,629 +0.71(+1.06%)
Apr 25, 2012 65.87 67.07 65.43 67.04 937,406 +1.79(+2.74%)
Apr 24, 2012 63.72 65.74 63.55 65.25 809,350 +1.41(+2.21%)
Apr 23, 2012 62.33 64.72 62.13 63.84 878,905 +0.24(+0.38%)
Apr 20, 2012 65.68 65.93 63.50 63.60 848,564 -1.41(-2.17%)
Apr 19, 2012 66.32 66.95 64.76 65.01 1,156,238 -1.21(-1.83%)
Apr 18, 2012 66.62 66.62 65.63 66.22 939,437 -0.76(-1.13%)
Apr 17, 2012 66.87 68.08 66.82 66.98 923,188 +0.74(+1.12%)
Apr 16, 2012 68.80 68.80 65.75 66.24 984,042 -1.90(-2.79%)
Apr 13, 2012 69.92 70.44 67.96 68.14 887,354 -2.80(-3.95%)
Apr 12, 2012 68.80 71.20 68.45 70.94 797,473 +2.45(+3.58%)
Apr 11, 2012 70.05 70.40 68.26 68.49 617,548 -0.70(-1.01%)
Apr 10, 2012 70.46 71.27 68.43 69.19 934,598 -1.25(-1.77%)
Apr 09, 2012 69.73 71.14 69.57 70.44 437,211 -0.70(-0.98%)
Apr 05, 2012 72.25 73.16 70.80 71.14 682,139 -1.26(-1.74%)
Apr 04, 2012 74.48 75.14 72.19 72.40 876,793 -3.35(-4.42%)
Apr 03, 2012 75.73 76.05 74.55 75.75 914,754 -0.05(-0.07%)
Apr 02, 2012 76.70 76.74 74.91 75.80 1,190,291 +0.33(+0.44%)
Mar 30, 2012 75.53 76.45 74.25 75.47 805,394 +0.39(+0.52%)
Mar 29, 2012 75.03 75.48 73.34 75.08 712,468 -0.72(-0.95%)
Mar 28, 2012 77.54 77.59 75.18 75.80 1,073,948 -2.06(-2.65%)
Mar 27, 2012 78.23 78.68 77.20 77.86 601,566 -0.51(-0.65%)
Mar 26, 2012 77.86 78.74 77.49 78.37 857,416 +1.36(+1.77%)
Mar 23, 2012 76.09 77.56 75.08 77.01 829,353 +1.23(+1.62%)
Mar 22, 2012 78.18 78.18 74.73 75.78 1,268,645 -2.85(-3.62%)
Mar 21, 2012 79.85 80.17 77.77 78.63 999,336 -0.94(-1.18%)
Mar 20, 2012 81.65 81.65 78.12 79.57 1,112,718 -2.34(-2.86%)
Mar 19, 2012 82.18 82.89 81.47 81.91 669,862 +0.25(+0.31%)
Mar 16, 2012 80.79 82.43 80.53 81.66 695,168 +1.45(+1.81%)
Mar 15, 2012 80.16 81.21 79.18 80.21 513,214 +0.36(+0.45%)
Mar 14, 2012 81.01 82.27 79.22 79.85 729,614 -2.05(-2.50%)
Mar 13, 2012 82.21 82.32 80.28 81.90 951,696 +0.07(+0.09%)
Mar 12, 2012 82.22 82.51 80.78 81.83 1,124,623 -0.63(-0.76%)
Mar 09, 2012 81.24 83.05 80.86 82.46 830,700 +1.02(+1.25%)
Mar 08, 2012 79.84 81.69 78.68 81.44 1,062,095 +1.81(+2.27%)
Mar 07, 2012 77.76 80.07 77.22 79.63 987,763 +1.89(+2.43%)
Mar 06, 2012 78.59 79.13 77.00 77.74 1,018,908 -1.82(-2.29%)
Mar 05, 2012 81.23 81.52 78.94 79.56 685,942 -1.66(-2.04%)
Mar 02, 2012 82.87 83.04 80.96 81.22 712,542 -1.75(-2.11%)
Mar 01, 2012 81.24 83.14 81.10 82.97 1,007,365 +2.30(+2.85%)
Feb 29, 2012 84.00 84.00 80.28 80.67 1,706,604 -3.37(-4.01%)
Feb 28, 2012 84.23 84.80 82.08 84.04 1,058,760 -0.26(-0.31%)
Feb 27, 2012 86.26 86.36 84.13 84.30 1,025,665 -2.11(-2.44%)
Feb 24, 2012 86.55 87.85 85.99 86.41 1,402,972 +0.01(+0.01%)
Feb 23, 2012 83.72 86.50 82.59 86.40 1,047,178 +2.67(+3.19%)
Feb 22, 2012 83.45 84.52 82.42 83.73 1,162,572 +0.13(+0.16%)
Feb 21, 2012 83.30 84.41 81.79 83.60 903,962 +0.82(+0.99%)
Feb 17, 2012 81.33 83.28 80.90 82.78 1,096,580 +1.82(+2.25%)
Feb 16, 2012 79.66 81.14 79.52 80.96 2,597,393 -0.63(-0.77%)
Feb 15, 2012 74.79 82.42 74.57 81.59 6,621,252 +12.81(+18.62%)
Feb 14, 2012 67.10 69.33 67.10 68.78 1,803,918 +1.64(+2.44%)
Feb 13, 2012 66.64 67.75 66.46 67.14 1,254,727 +0.21(+0.31%)
Feb 10, 2012 67.19 67.30 65.96 66.93 934,889 -1.06(-1.56%)
Feb 09, 2012 67.98 68.14 66.72 67.99 943,153 +0.16(+0.24%)
Feb 08, 2012 67.54 68.53 66.81 67.83 1,125,324 +0.50(+0.74%)
Feb 07, 2012 63.70 68.08 63.01 67.33 2,382,754 +3.43(+5.37%)
Feb 06, 2012 60.92 63.94 60.82 63.90 1,156,187 +2.45(+3.99%)
Feb 03, 2012 60.56 61.53 59.71 61.45 1,639,494 +1.68(+2.81%)
Feb 02, 2012 58.72 59.79 58.32 59.77 1,013,210 +1.27(+2.17%)
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.