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, 2012 52.51 52.53 51.10 52.36 590,741 +0.49(+0.94%)
Aug 30, 2012 52.44 52.62 51.75 51.88 518,591 -0.83(-1.58%)
Aug 29, 2012 53.38 53.44 52.44 52.71 575,164 -0.04(-0.07%)
Aug 27, 2012 53.44 53.63 52.60 52.75 633,456 -0.39(-0.74%)
Aug 24, 2012 52.94 53.65 52.64 53.14 820,671 +0.05(+0.10%)
Aug 23, 2012 54.28 54.80 53.04 53.09 629,159 -1.32(-2.42%)
Aug 22, 2012 54.89 55.45 53.87 54.41 874,210 -0.79(-1.43%)
Aug 21, 2012 56.53 56.71 55.05 55.19 959,605 -0.98(-1.74%)
Aug 20, 2012 56.19 56.32 55.90 56.17 764,917 -0.05(-0.08%)
Aug 17, 2012 56.72 56.86 56.05 56.22 611,321 -0.27(-0.49%)
Aug 16, 2012 56.55 56.90 56.09 56.49 709,497 -0.02(-0.03%)
Aug 15, 2012 56.95 57.22 56.19 56.51 538,730 -0.40(-0.71%)
Aug 14, 2012 57.29 57.46 56.03 56.91 843,970 +0.15(+0.26%)
Aug 13, 2012 57.21 57.99 56.30 56.77 1,274,698 -0.51(-0.89%)
Aug 10, 2012 55.13 57.46 54.68 57.28 1,102,347 +1.31(+2.33%)
Aug 09, 2012 54.22 56.47 53.77 55.97 896,199 +1.44(+2.65%)
Aug 08, 2012 54.08 56.08 54.08 54.53 1,046,817 +0.16(+0.29%)
Aug 07, 2012 51.82 54.82 51.73 54.37 1,102,531 +3.11(+6.06%)
Aug 06, 2012 51.02 52.15 50.84 51.27 742,753 +0.57(+1.12%)
Aug 03, 2012 50.69 51.62 48.57 50.70 1,076,905 +1.25(+2.53%)
Aug 02, 2012 50.90 53.06 49.22 49.45 1,596,343 -2.43(-4.68%)
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.