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 (%)
Feb 28, 2013 62.46 62.59 61.51 61.84 899,219 -0.73(-1.16%)
Feb 27, 2013 61.11 63.03 61.11 62.57 836,093 +1.01(+1.64%)
Feb 26, 2013 61.54 61.72 60.15 61.56 1,414,559 +0.43(+0.71%)
Feb 25, 2013 63.71 63.82 61.12 61.13 1,017,174 -2.12(-3.36%)
Feb 22, 2013 64.26 64.65 62.98 63.25 919,245 +0.03(+0.04%)
Feb 21, 2013 62.96 63.30 61.15 63.22 2,087,373 +1.36(+2.20%)
Feb 20, 2013 61.58 63.02 61.51 61.86 1,907,420 +0.35(+0.57%)
Feb 19, 2013 61.08 61.64 59.68 61.51 2,510,334 +1.84(+3.08%)
Feb 15, 2013 61.63 61.67 59.55 59.68 1,304,207 -2.11(-3.42%)
Feb 14, 2013 61.95 62.61 61.78 61.79 900,582 -0.46(-0.74%)
Feb 13, 2013 61.71 62.37 61.24 62.25 796,949 +0.80(+1.30%)
Feb 12, 2013 61.10 61.79 61.06 61.45 573,291 +0.23(+0.37%)
Feb 11, 2013 60.86 61.27 60.35 61.22 521,024 +0.14(+0.23%)
Feb 08, 2013 60.66 61.29 60.50 61.08 718,588 +0.59(+0.97%)
Feb 07, 2013 60.96 60.99 60.05 60.50 491,908 -0.31(-0.51%)
Feb 06, 2013 59.34 60.89 59.29 60.81 740,683 +2.32(+3.97%)
Feb 04, 2013 58.57 58.75 57.97 58.49 413,641 -0.70(-1.18%)
Feb 01, 2013 59.16 59.28 58.40 59.18 650,542 +0.61(+1.05%)
Jan 31, 2013 58.20 58.86 57.34 58.57 687,072 +0.10(+0.17%)
Jan 30, 2013 58.95 59.17 58.10 58.47 722,570 -0.28(-0.48%)
Jan 29, 2013 58.60 59.41 58.37 58.75 928,084 +0.05(+0.08%)
Jan 28, 2013 58.79 58.81 57.73 58.71 794,074 +0.01(+0.02%)
Jan 25, 2013 58.15 58.88 57.81 58.70 1,224,780 +0.71(+1.22%)
Jan 24, 2013 57.88 58.39 57.67 57.99 885,506 +0.30(+0.52%)
Jan 23, 2013 58.62 58.93 57.62 57.69 665,802 -1.05(-1.78%)
Jan 22, 2013 58.44 58.76 57.62 58.73 864,712 +0.18(+0.31%)
Jan 18, 2013 57.81 58.63 56.86 58.55 999,386 +0.81(+1.40%)
Jan 17, 2013 57.78 57.87 57.12 57.74 668,506 +0.19(+0.33%)
Jan 16, 2013 57.47 57.75 56.95 57.55 646,059 -0.09(-0.16%)
Jan 15, 2013 56.57 57.67 56.56 57.64 820,834 +0.55(+0.96%)
Jan 14, 2013 56.36 57.18 56.31 57.09 815,259 +0.78(+1.38%)
Jan 11, 2013 55.83 56.40 55.54 56.31 784,079 +0.37(+0.66%)
Jan 10, 2013 55.75 56.05 54.81 55.95 992,048 +0.75(+1.36%)
Jan 09, 2013 56.07 56.27 54.62 55.19 729,300 -0.88(-1.57%)
Jan 08, 2013 55.97 56.41 55.77 56.07 922,023 -0.06(-0.11%)
Jan 07, 2013 54.86 56.24 54.85 56.14 896,112 +0.63(+1.14%)
Jan 04, 2013 54.52 55.74 54.37 55.51 569,265 +1.08(+1.99%)
Jan 03, 2013 53.45 55.63 53.23 54.42 752,405 +1.00(+1.87%)
Jan 02, 2013 53.36 53.46 52.24 53.42 848,063 +0.48(+0.90%)
Dec 31, 2012 51.60 53.04 51.43 52.95 515,062 +1.30(+2.52%)
Dec 28, 2012 51.87 51.93 51.12 51.64 527,034 -0.67(-1.28%)
Dec 27, 2012 52.22 52.43 51.26 52.31 600,415 +0.17(+0.32%)
Dec 26, 2012 52.78 52.91 52.14 52.15 482,881 -0.36(-0.68%)
Dec 24, 2012 53.88 53.88 52.41 52.51 271,001 -1.67(-3.08%)
Dec 21, 2012 54.02 54.82 53.53 54.18 2,190,678 -0.19(-0.35%)
Dec 20, 2012 53.76 54.50 53.62 54.37 813,385 +0.96(+1.80%)
Dec 19, 2012 53.86 54.14 52.90 53.41 739,969 -0.63(-1.17%)
Dec 18, 2012 52.15 54.19 51.87 54.04 664,646 +1.86(+3.57%)
Dec 17, 2012 51.68 52.41 51.58 52.18 753,571 +0.58(+1.12%)
Dec 14, 2012 51.76 52.06 51.19 51.60 649,742 -0.42(-0.81%)
Dec 13, 2012 52.93 52.97 51.77 52.02 882,537 -1.07(-2.02%)
Dec 12, 2012 52.17 53.61 52.17 53.09 867,654 +1.04(+1.99%)
Dec 11, 2012 52.60 52.86 51.43 52.06 845,212 -0.27(-0.51%)
Dec 10, 2012 53.10 53.23 51.93 52.32 1,029,433 -0.94(-1.76%)
Dec 07, 2012 54.88 54.90 52.97 53.26 955,787 -1.65(-3.01%)
Dec 06, 2012 55.76 55.84 54.71 54.91 1,024,056 -0.94(-1.69%)
Dec 05, 2012 55.11 56.31 54.85 55.85 798,451 +1.11(+2.03%)
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.