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 (%)
Jul 31, 2012 58.16 58.76 56.40 56.69 805,953 -1.72(-2.94%)
Jul 30, 2012 58.12 58.62 57.53 58.41 321,561 +0.20(+0.34%)
Jul 27, 2012 56.24 58.77 55.17 58.21 702,986 +2.55(+4.58%)
Jul 26, 2012 55.02 56.19 54.35 55.66 744,245 +1.71(+3.17%)
Jul 25, 2012 54.58 54.99 52.93 53.95 552,788 -0.31(-0.57%)
Jul 24, 2012 55.81 56.06 53.46 54.26 680,787 -1.39(-2.50%)
Jul 23, 2012 55.20 56.00 54.32 55.65 748,334 -1.39(-2.44%)
Jul 20, 2012 58.71 59.02 56.89 57.04 1,260,405 -2.50(-4.20%)
Jul 19, 2012 58.42 60.32 58.37 59.54 1,397,369 +1.14(+1.95%)
Jul 18, 2012 57.00 58.57 56.99 58.40 1,082,378 +1.06(+1.85%)
Jul 17, 2012 53.73 57.84 53.07 57.34 2,274,703 +4.01(+7.52%)
Jul 16, 2012 52.22 53.41 51.59 53.33 939,680 +1.02(+1.95%)
Jul 13, 2012 51.48 52.57 51.26 52.31 575,122 +1.12(+2.19%)
Jul 12, 2012 51.75 52.01 50.03 51.19 1,396,186 -1.75(-3.31%)
Jul 11, 2012 52.84 53.41 52.22 52.94 800,176 +0.38(+0.72%)
Jul 10, 2012 53.67 53.85 51.99 52.56 1,191,039 -0.61(-1.15%)
Jul 09, 2012 53.65 53.88 52.66 53.17 548,298 -0.50(-0.93%)
Jul 06, 2012 54.46 54.59 53.24 53.67 633,403 -1.59(-2.88%)
Jul 05, 2012 55.58 56.30 54.59 55.26 693,502 -0.72(-1.29%)
Jul 03, 2012 54.91 56.24 54.61 55.98 270,163 +1.61(+2.96%)
Jul 02, 2012 54.20 54.75 53.16 54.37 998,366 -0.75(-1.36%)
Jun 29, 2012 52.64 55.36 52.55 55.12 1,660,320 +4.41(+8.70%)
Jun 28, 2012 48.96 50.94 48.86 50.71 1,027,396 +1.25(+2.53%)
Jun 27, 2012 47.32 49.86 47.32 49.46 832,899 +2.35(+4.99%)
Jun 26, 2012 47.19 48.12 46.19 47.11 944,424 -0.15(-0.32%)
Jun 25, 2012 48.36 48.48 47.00 47.26 991,540 -1.98(-4.02%)
Jun 22, 2012 49.35 49.66 48.08 49.24 1,414,839 +0.24(+0.49%)
Jun 21, 2012 51.19 51.79 48.78 49.00 1,480,255 -2.26(-4.41%)
Jun 20, 2012 51.19 52.08 50.52 51.26 1,099,932 -0.17(-0.33%)
Jun 19, 2012 48.80 51.78 48.80 51.43 1,220,210 +2.75(+5.65%)
Jun 18, 2012 48.75 48.88 47.59 48.68 731,754 -0.54(-1.10%)
Jun 15, 2012 48.13 49.29 47.54 49.22 979,684 +1.19(+2.48%)
Jun 14, 2012 47.05 48.17 46.67 48.03 1,085,695 +1.07(+2.28%)
Jun 13, 2012 49.06 49.14 46.69 46.96 962,170 -2.42(-4.90%)
Jun 12, 2012 48.65 49.56 47.90 49.38 827,764 +1.10(+2.28%)
Jun 11, 2012 49.91 50.39 48.21 48.28 1,200,031 -1.14(-2.31%)
Jun 08, 2012 49.69 49.85 48.47 49.42 761,264 -0.70(-1.40%)
Jun 07, 2012 52.15 52.45 50.00 50.12 695,990 -1.02(-1.99%)
Jun 06, 2012 51.52 52.25 50.59 51.14 1,158,168 +0.39(+0.77%)
Jun 05, 2012 49.91 51.24 49.52 50.75 756,119 +0.55(+1.10%)
Jun 04, 2012 51.50 51.83 49.22 50.20 976,816 -1.09(-2.13%)
Jun 01, 2012 51.84 52.06 51.13 51.29 1,233,919 -1.98(-3.72%)
May 31, 2012 53.16 53.61 51.59 53.27 1,029,462 +0.11(+0.21%)
May 30, 2012 54.42 54.42 52.72 53.16 845,296 -2.03(-3.68%)
May 29, 2012 54.77 55.48 54.51 55.19 2,050,881 +1.14(+2.11%)
May 25, 2012 54.39 54.63 53.61 54.05 752,693 -0.16(-0.30%)
May 24, 2012 57.00 57.00 53.17 54.21 1,228,719 -2.52(-4.44%)
May 23, 2012 56.07 56.81 54.54 56.73 692,660 -0.06(-0.11%)
May 22, 2012 59.39 59.39 56.18 56.79 959,360 -1.51(-2.59%)
May 21, 2012 55.65 58.49 55.60 58.30 683,885 +2.87(+5.18%)
May 18, 2012 56.27 56.87 55.09 55.43 1,198,914 -0.54(-0.96%)
May 17, 2012 57.56 58.00 55.78 55.97 886,340 -2.33(-4.00%)
May 16, 2012 60.03 61.24 58.22 58.30 683,375 -1.39(-2.33%)
May 15, 2012 61.84 61.90 59.34 59.69 620,104 -2.01(-3.26%)
May 14, 2012 62.13 62.91 61.51 61.70 626,901 -1.64(-2.59%)
May 11, 2012 64.47 65.46 63.07 63.34 654,672 -1.94(-2.97%)
May 10, 2012 66.67 67.77 65.08 65.28 661,005 -0.53(-0.81%)
May 09, 2012 64.52 66.14 64.08 65.81 1,039,771 +0.17(+0.26%)
May 08, 2012 65.43 65.82 62.97 65.64 951,707 +0.40(+0.61%)
May 07, 2012 62.85 65.31 62.48 65.24 1,128,307 +1.77(+2.79%)
May 04, 2012 63.81 63.81 62.22 63.47 686,586 -1.26(-1.95%)
May 03, 2012 67.05 68.24 64.08 64.73 1,320,409 -2.17(-3.24%)
May 02, 2012 68.24 68.29 66.05 66.90 931,730 -2.55(-3.67%)
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.