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 (%)
May 31, 2012 48.56 48.98 47.13 48.66 1,126,876 +0.10(+0.21%)
May 30, 2012 49.72 49.72 48.16 48.56 925,283 -1.85(-3.68%)
May 29, 2012 50.04 50.68 49.80 50.42 2,244,948 +1.04(+2.11%)
May 25, 2012 49.69 49.91 48.98 49.38 823,917 -0.15(-0.30%)
May 24, 2012 52.07 52.07 48.57 49.52 1,344,988 -2.30(-4.44%)
May 23, 2012 51.22 51.90 49.83 51.83 758,203 -0.05(-0.11%)
May 22, 2012 54.26 54.26 51.32 51.88 1,050,140 -1.38(-2.59%)
May 21, 2012 50.84 53.43 50.79 53.26 748,598 +2.62(+5.18%)
May 18, 2012 51.41 51.95 50.33 50.64 1,312,362 -0.49(-0.96%)
May 17, 2012 52.58 52.99 50.96 51.13 970,211 -2.13(-4.00%)
May 16, 2012 54.84 55.95 53.19 53.26 748,040 -1.27(-2.33%)
May 15, 2012 56.49 56.55 54.21 54.53 678,782 -1.84(-3.26%)
May 14, 2012 56.76 57.47 56.19 56.37 686,222 -1.50(-2.59%)
May 11, 2012 58.90 59.80 57.62 57.86 716,621 -1.66(-2.79%)
May 10, 2012 60.79 61.80 59.34 59.53 724,885 -0.48(-0.81%)
May 09, 2012 58.83 60.31 58.43 60.01 1,140,256 +0.16(+0.26%)
May 08, 2012 59.66 60.02 57.42 59.86 1,043,681 +0.36(+0.61%)
May 07, 2012 57.31 59.55 56.97 59.49 1,237,348 +1.61(+2.79%)
May 04, 2012 58.19 58.19 56.74 57.88 752,939 -1.15(-1.95%)
May 03, 2012 61.14 62.23 58.43 59.03 1,448,015 -1.98(-3.24%)
May 02, 2012 62.23 62.27 60.23 61.00 1,021,774 -2.33(-3.67%)
May 01, 2012 63.07 63.63 61.95 63.33 974,817 +0.31(+0.49%)
Apr 30, 2012 62.84 63.28 61.23 63.02 763,012 +0.00(+0.00%)
Apr 27, 2012 61.89 63.18 61.76 63.02 1,067,774 +1.24(+2.01%)
Apr 26, 2012 60.82 62.63 60.07 61.78 2,668,819 +0.65(+1.06%)
Apr 25, 2012 60.07 61.16 59.66 61.13 1,027,998 +1.63(+2.74%)
Apr 24, 2012 58.10 59.95 57.95 59.50 887,567 +1.29(+2.21%)
Apr 23, 2012 56.84 59.02 56.65 58.21 963,844 +0.22(+0.38%)
Apr 20, 2012 59.89 60.12 57.90 58.00 930,570 -1.29(-2.17%)
Apr 19, 2012 60.48 61.05 59.05 59.28 1,267,979 -1.10(-1.83%)
Apr 18, 2012 60.75 60.75 59.85 60.38 1,030,226 -0.69(-1.13%)
Apr 17, 2012 60.98 62.08 60.93 61.08 1,012,406 +0.67(+1.12%)
Apr 16, 2012 62.74 62.74 59.96 60.40 1,079,141 -1.73(-2.79%)
Apr 13, 2012 63.76 64.23 61.97 62.14 973,109 -2.55(-3.95%)
Apr 12, 2012 62.74 64.93 62.42 64.69 874,542 +2.23(+3.58%)
Apr 11, 2012 63.88 64.20 62.24 62.45 677,229 -0.64(-1.01%)
Apr 10, 2012 64.25 64.99 62.40 63.09 1,024,919 -1.14(-1.77%)
Apr 09, 2012 63.59 64.87 63.44 64.23 479,463 -0.64(-0.98%)
Apr 05, 2012 65.88 66.71 64.56 64.87 748,062 -1.15(-1.74%)
Apr 04, 2012 67.92 68.52 65.83 66.02 961,528 -3.05(-4.42%)
Apr 03, 2012 69.06 69.35 67.98 69.07 1,003,157 -0.05(-0.07%)
Apr 02, 2012 69.94 69.98 68.31 69.12 1,305,323 +0.30(+0.44%)
Mar 30, 2012 68.87 69.71 67.71 68.82 883,228 +0.36(+0.52%)
Mar 29, 2012 68.42 68.83 66.88 68.46 781,322 -0.66(-0.95%)
Mar 28, 2012 70.71 70.75 68.55 69.12 1,177,736 -1.88(-2.65%)
Mar 27, 2012 71.34 71.75 70.40 71.00 659,702 -0.47(-0.65%)
Mar 26, 2012 71.00 71.80 70.66 71.46 940,278 +1.24(+1.77%)
Mar 23, 2012 69.38 70.73 68.46 70.22 909,503 +1.12(+1.62%)
Mar 22, 2012 71.29 71.29 68.14 69.10 1,391,249 -2.60(-3.62%)
Mar 21, 2012 72.81 73.11 70.92 71.70 1,095,913 -0.86(-1.18%)
Mar 20, 2012 74.45 74.45 71.24 72.56 1,220,253 -2.13(-2.86%)
Mar 19, 2012 74.94 75.59 74.29 74.69 734,598 +0.23(+0.31%)
Mar 16, 2012 73.67 75.17 73.43 74.46 762,350 +1.32(+1.81%)
Mar 15, 2012 73.10 74.05 72.20 73.14 562,812 +0.33(+0.45%)
Mar 14, 2012 73.87 75.02 72.24 72.81 800,125 -1.87(-2.50%)
Mar 13, 2012 74.97 75.07 73.21 74.68 1,043,669 +0.06(+0.09%)
Mar 12, 2012 74.97 75.24 73.66 74.62 1,233,308 -0.57(-0.76%)
Mar 09, 2012 74.08 75.73 73.73 75.19 910,980 +0.93(+1.25%)
Mar 08, 2012 72.80 74.49 71.75 74.26 1,164,737 +1.65(+2.27%)
Mar 07, 2012 70.91 73.01 70.42 72.61 1,083,222 +1.72(+2.43%)
Mar 06, 2012 71.66 72.16 70.21 70.89 1,117,377 -1.66(-2.29%)
Mar 05, 2012 74.07 74.34 71.98 72.55 752,232 -1.51(-2.04%)
Mar 02, 2012 75.57 75.72 73.83 74.06 781,403 -1.60(-2.11%)
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.