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 (%)
Oct 31, 2016 121.79 123.12 120.66 120.94 1,016,719 -1.76(-1.44%)
Oct 28, 2016 124.59 127.30 122.56 122.70 631,121 -1.96(-1.57%)
Oct 27, 2016 126.15 126.70 124.51 124.66 632,607 -0.58(-0.46%)
Oct 26, 2016 123.54 125.39 122.32 125.24 852,833 -0.17(-0.13%)
Oct 25, 2016 126.87 128.68 125.11 125.41 854,005 -1.70(-1.34%)
Oct 24, 2016 128.62 129.43 125.87 127.11 804,837 -1.34(-1.04%)
Oct 21, 2016 128.61 130.08 127.57 128.45 647,827 -1.38(-1.06%)
Oct 20, 2016 129.66 131.59 128.70 129.83 1,032,041 -1.57(-1.20%)
Oct 19, 2016 130.00 133.18 129.66 131.40 1,394,111 +3.16(+2.46%)
Oct 18, 2016 130.09 130.93 127.69 128.24 606,539 -0.51(-0.39%)
Oct 17, 2016 128.98 130.49 127.44 128.75 688,233 -0.10(-0.08%)
Oct 14, 2016 130.51 131.10 127.85 128.85 805,463 -1.38(-1.06%)
Oct 13, 2016 129.71 130.95 127.87 130.23 767,072 -0.70(-0.54%)
Oct 12, 2016 129.24 131.53 128.59 130.93 726,109 +0.60(+0.46%)
Oct 11, 2016 131.85 132.44 129.76 130.33 756,547 -1.87(-1.42%)
Oct 10, 2016 131.10 133.06 131.02 132.21 800,568 +2.43(+1.87%)
Oct 07, 2016 130.97 131.21 128.73 129.78 714,925 -0.86(-0.66%)
Oct 06, 2016 130.63 131.32 128.73 130.64 837,123 +0.01(+0.01%)
Oct 05, 2016 128.06 131.07 127.78 130.63 1,303,270 +4.46(+3.53%)
Oct 04, 2016 128.10 128.10 125.28 126.17 1,150,158 +0.07(+0.05%)
Oct 03, 2016 125.56 126.59 123.50 126.11 999,945 +0.26(+0.21%)
Sep 30, 2016 123.67 126.82 122.40 125.85 1,059,812 +3.41(+2.78%)
Sep 29, 2016 119.97 125.12 119.97 122.44 1,556,249 +1.55(+1.28%)
Sep 28, 2016 115.69 121.13 114.15 120.89 1,217,310 +6.14(+5.35%)
Sep 27, 2016 114.62 115.83 113.89 114.75 788,316 -1.93(-1.65%)
Sep 26, 2016 116.15 118.33 115.36 116.68 1,073,249 +0.73(+0.63%)
Sep 23, 2016 119.02 119.65 114.80 115.95 903,991 -3.91(-3.27%)
Sep 22, 2016 122.71 123.09 119.15 119.86 643,515 -0.66(-0.54%)
Sep 21, 2016 119.17 120.72 118.12 120.52 851,576 +2.42(+2.05%)
Sep 20, 2016 118.64 119.81 117.70 118.10 726,565 -0.83(-0.70%)
Sep 19, 2016 120.68 121.15 118.85 118.94 837,845 -0.42(-0.35%)
Sep 16, 2016 117.75 120.03 117.00 119.36 919,444 -0.20(-0.16%)
Sep 15, 2016 117.91 120.62 117.13 119.55 761,174 +2.31(+1.97%)
Sep 14, 2016 118.41 120.67 116.86 117.24 805,357 -1.62(-1.36%)
Sep 13, 2016 121.54 122.26 118.69 118.86 1,090,388 -5.17(-4.17%)
Sep 12, 2016 121.23 124.34 120.25 124.03 1,043,902 +1.70(+1.39%)
Sep 09, 2016 125.68 126.26 122.31 122.33 1,226,780 -4.58(-3.61%)
Sep 08, 2016 127.15 128.12 125.94 126.91 807,441 +0.87(+0.69%)
Sep 07, 2016 126.85 127.78 125.54 126.03 759,128 -0.65(-0.51%)
Sep 06, 2016 126.63 128.26 125.94 126.68 770,383 +0.32(+0.25%)
Sep 02, 2016 127.47 126.36 126.36 126.36 669,039 +0.28(+0.22%)
Sep 01, 2016 123.19 126.19 121.95 126.08 975,137 +2.29(+1.85%)
Aug 31, 2016 125.38 126.16 122.70 123.80 830,201 -1.93(-1.54%)
Aug 30, 2016 125.72 126.84 124.67 125.72 737,457 +0.69(+0.55%)
Aug 29, 2016 124.13 125.74 123.98 125.03 414,833 +0.36(+0.29%)
Aug 26, 2016 124.82 126.78 123.79 124.68 555,759 +0.11(+0.09%)
Aug 25, 2016 123.59 125.01 122.80 124.56 642,271 +0.70(+0.57%)
Aug 24, 2016 123.71 125.33 123.18 123.86 519,475 -0.46(-0.37%)
Aug 23, 2016 122.57 125.56 121.92 124.32 939,760 +1.58(+1.29%)
Aug 22, 2016 121.44 123.44 120.38 122.74 660,407 -0.29(-0.24%)
Aug 19, 2016 122.20 123.45 121.43 123.03 661,344 +0.50(+0.40%)
Aug 18, 2016 121.83 123.66 121.61 122.53 1,099,356 +1.47(+1.21%)
Aug 17, 2016 120.79 121.24 119.11 121.06 795,342 +0.11(+0.09%)
Aug 16, 2016 122.23 122.23 119.32 120.95 1,011,030 -1.75(-1.43%)
Aug 15, 2016 122.90 123.84 122.19 122.70 827,378 +0.23(+0.18%)
Aug 12, 2016 122.28 122.89 121.30 122.47 574,166 +0.91(+0.75%)
Aug 11, 2016 119.77 123.42 118.89 121.57 1,285,143 +3.03(+2.56%)
Aug 10, 2016 120.49 120.74 117.91 118.53 648,136 -1.21(-1.01%)
Aug 09, 2016 120.27 120.76 118.36 119.74 874,468 -0.07(-0.06%)
Aug 08, 2016 119.81 121.67 118.67 119.81 725,478 +1.23(+1.03%)
Aug 05, 2016 115.32 119.61 115.32 118.58 1,108,350 +1.20(+1.02%)
Aug 04, 2016 112.83 119.66 112.83 117.38 1,982,726 +3.76(+3.31%)
Aug 03, 2016 109.41 113.82 108.70 113.62 1,023,661 +4.35(+3.98%)
Aug 02, 2016 109.14 109.83 107.05 109.27 916,710 +1.18(+1.09%)
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.