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 29, 2016 80.65 80.92 78.54 78.59 1,557,268 -1.45(-1.81%)
Feb 26, 2016 80.91 81.55 79.17 80.04 1,181,947 +0.98(+1.24%)
Feb 25, 2016 78.90 80.63 75.84 79.06 1,949,516 -0.33(-0.41%)
Feb 24, 2016 78.60 80.77 76.94 79.39 1,640,357 -1.30(-1.61%)
Feb 23, 2016 80.79 82.85 80.19 80.69 1,496,782 -1.52(-1.85%)
Feb 22, 2016 81.75 82.92 80.48 82.21 1,278,349 +2.17(+2.71%)
Feb 19, 2016 76.00 80.23 74.84 80.04 2,105,632 +2.79(+3.61%)
Feb 18, 2016 80.44 80.44 75.00 77.26 2,359,531 -1.95(-2.47%)
Feb 17, 2016 76.73 80.38 70.16 79.21 5,172,438 +0.38(+0.49%)
Feb 16, 2016 81.04 81.06 77.21 78.83 2,151,457 -0.36(-0.46%)
Feb 12, 2016 78.54 79.19 79.19 79.19 1,648,218 +3.28(+4.32%)
Feb 11, 2016 76.17 76.80 72.60 75.91 2,049,337 -2.07(-2.65%)
Feb 10, 2016 76.48 80.20 75.30 77.98 1,837,549 +1.48(+1.93%)
Feb 09, 2016 78.44 79.39 75.60 76.50 1,361,716 -3.23(-4.05%)
Feb 08, 2016 77.42 80.35 75.61 79.73 1,346,602 +0.50(+0.64%)
Feb 05, 2016 81.70 82.22 78.36 79.22 1,550,519 -3.55(-4.29%)
Feb 04, 2016 84.44 86.45 82.66 82.77 1,564,821 -0.83(-0.99%)
Feb 03, 2016 80.36 83.68 78.39 83.60 1,459,901 +4.83(+6.13%)
Feb 02, 2016 78.68 80.71 78.12 78.78 1,824,835 -2.65(-3.26%)
Feb 01, 2016 84.76 85.33 80.57 81.43 1,873,106 -5.39(-6.20%)
Jan 29, 2016 83.37 86.81 83.37 86.81 1,966,823 +3.85(+4.64%)
Jan 28, 2016 84.48 85.12 81.43 82.97 2,565,703 +4.07(+5.16%)
Jan 27, 2016 75.59 79.86 74.44 78.90 2,491,591 +2.94(+3.87%)
Jan 26, 2016 72.73 76.08 69.80 75.96 1,706,740 +5.39(+7.63%)
Jan 25, 2016 76.91 78.88 70.55 70.57 1,941,506 -8.19(-10.39%)
Jan 22, 2016 79.16 81.23 75.77 78.76 2,167,381 +3.64(+4.85%)
Jan 21, 2016 72.25 76.72 71.51 75.12 2,084,500 +2.62(+3.62%)
Jan 20, 2016 74.11 74.58 67.93 72.49 3,228,414 -3.30(-4.35%)
Jan 19, 2016 79.29 79.58 74.64 75.79 2,391,166 -2.92(-3.71%)
Jan 15, 2016 77.62 78.71 78.71 78.71 2,538,975 -0.60(-0.75%)
Jan 14, 2016 75.73 80.21 74.30 79.31 2,376,828 +4.55(+6.08%)
Jan 13, 2016 76.01 77.94 73.79 74.76 1,812,010 +0.02(+0.03%)
Jan 12, 2016 76.81 77.44 72.27 74.74 1,729,656 -0.63(-0.83%)
Jan 11, 2016 77.13 77.60 74.13 75.37 1,202,619 -1.47(-1.92%)
Jan 08, 2016 77.00 77.95 75.25 76.84 1,250,918 +0.43(+0.56%)
Jan 07, 2016 77.29 80.76 76.06 76.42 1,626,117 -2.97(-3.74%)
Jan 06, 2016 81.75 81.75 78.82 79.38 1,367,599 -5.17(-6.12%)
Jan 05, 2016 85.07 86.26 83.24 84.56 1,668,488 +0.54(+0.64%)
Jan 04, 2016 83.27 85.32 81.67 84.01 1,189,089 +0.58(+0.69%)
Dec 31, 2015 83.00 83.44 83.44 83.44 960,377 -0.12(-0.15%)
Dec 30, 2015 82.68 84.68 82.52 83.56 1,230,820 -0.88(-1.04%)
Dec 29, 2015 85.20 86.11 82.72 84.43 1,152,495 +1.07(+1.29%)
Dec 28, 2015 83.94 84.71 81.31 83.36 1,398,529 -2.15(-2.51%)
Dec 24, 2015 86.43 85.51 85.51 85.51 690,529 -0.63(-0.74%)
Dec 23, 2015 81.66 86.61 80.51 86.14 2,815,314 +6.54(+8.22%)
Dec 22, 2015 80.85 82.52 79.48 79.60 3,098,295 -0.85(-1.06%)
Dec 21, 2015 84.82 85.60 79.35 80.45 3,567,385 -4.33(-5.11%)
Dec 18, 2015 89.61 91.24 84.75 84.78 3,080,074 -4.59(-5.14%)
Dec 17, 2015 94.10 94.15 88.15 89.37 3,258,424 -4.50(-4.79%)
Dec 16, 2015 98.09 98.09 93.40 93.87 1,375,625 -4.23(-4.31%)
Dec 15, 2015 96.95 98.39 95.45 98.10 1,065,570 +2.71(+2.84%)
Dec 14, 2015 93.96 97.81 92.98 95.39 1,768,316 +0.77(+0.81%)
Dec 11, 2015 97.24 97.90 94.44 94.63 1,392,530 -4.71(-4.75%)
Dec 10, 2015 96.66 100.28 96.01 99.34 986,637 +2.09(+2.15%)
Dec 09, 2015 98.57 100.08 96.20 97.25 1,301,762 -0.68(-0.70%)
Dec 08, 2015 95.94 99.07 95.43 97.93 2,152,814 -0.99(-1.00%)
Dec 07, 2015 102.76 103.31 97.90 98.92 2,066,712 -7.31(-6.88%)
Dec 04, 2015 106.23 107.80 104.06 106.23 1,295,207 -1.47(-1.36%)
Dec 03, 2015 108.95 109.95 106.99 107.70 1,028,460 -0.47(-0.43%)
Dec 02, 2015 113.14 113.64 107.29 108.16 1,293,833 -5.99(-5.25%)
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.