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 (%)
Dec 29, 2017 114.66 114.66 114.66 0 -0.75(-0.65%)
Dec 28, 2017 114.33 115.69 113.93 115.41 660,291 +1.22(+1.07%)
Dec 27, 2017 114.85 114.98 113.41 114.19 596,054 -0.63(-0.55%)
Dec 26, 2017 113.12 115.12 112.26 114.82 517,993 +2.10(+1.86%)
Dec 22, 2017 112.06 114.52 111.09 112.72 843,629 +1.10(+0.98%)
Dec 21, 2017 108.17 111.91 107.32 111.62 2,048,322 +3.67(+3.39%)
Dec 20, 2017 106.93 108.76 105.34 107.96 1,438,242 +1.72(+1.62%)
Dec 19, 2017 107.35 107.53 106.05 106.24 828,788 -0.57(-0.54%)
Dec 18, 2017 106.15 108.05 105.86 106.81 708,598 +1.25(+1.18%)
Dec 15, 2017 107.03 107.06 105.36 105.56 926,782 -0.68(-0.64%)
Dec 14, 2017 106.32 107.53 105.98 106.24 693,427 -0.22(-0.20%)
Dec 13, 2017 106.76 107.39 106.01 106.45 1,249,245 -0.27(-0.26%)
Dec 12, 2017 106.73 107.02 104.42 106.73 1,053,185 +0.80(+0.75%)
Dec 11, 2017 104.97 106.75 104.97 105.93 709,624 +0.77(+0.73%)
Dec 08, 2017 104.95 105.50 103.68 105.16 880,300 +0.96(+0.92%)
Dec 07, 2017 103.74 104.59 103.29 104.20 647,778 +0.73(+0.71%)
Dec 06, 2017 105.50 105.50 102.95 103.47 1,146,688 -2.49(-2.35%)
Dec 05, 2017 106.09 107.54 105.51 105.96 798,305 -0.05(-0.04%)
Dec 04, 2017 109.85 105.95 106.00 1,023,622 -3.84(-3.50%)
Dec 01, 2017 109.97 111.70 109.25 109.85 955,193 +0.73(+0.67%)
Nov 30, 2017 108.55 110.57 107.62 109.11 1,036,521 +1.77(+1.65%)
Nov 29, 2017 107.54 108.16 106.06 107.35 493,581 -0.01(-0.01%)
Nov 28, 2017 106.27 107.83 105.25 107.36 635,977 +1.49(+1.41%)
Nov 27, 2017 108.64 109.03 105.77 105.86 1,014,274 -3.64(-3.32%)
Nov 24, 2017 109.73 110.08 109.09 109.50 361,577 +1.04(+0.96%)
Nov 22, 2017 109.17 109.71 107.98 108.46 477,404 +0.42(+0.39%)
Nov 21, 2017 109.22 109.22 107.29 108.03 574,273 -0.30(-0.28%)
Nov 20, 2017 109.08 109.08 107.18 108.33 619,870 -1.21(-1.11%)
Nov 17, 2017 109.01 110.42 108.76 109.55 699,672 +0.90(+0.83%)
Nov 16, 2017 108.86 109.58 106.92 108.64 917,319 +0.08(+0.07%)
Nov 15, 2017 109.44 109.92 108.31 108.57 1,119,214 -1.87(-1.69%)
Nov 14, 2017 113.69 113.77 110.28 110.44 1,591,442 -4.01(-3.51%)
Nov 13, 2017 116.24 116.35 114.31 114.45 1,101,887 -2.99(-2.54%)
Nov 10, 2017 117.74 118.45 116.39 117.44 495,761 -0.67(-0.56%)
Nov 09, 2017 117.33 118.66 115.82 118.10 1,091,765 +0.39(+0.33%)
Nov 08, 2017 117.94 120.11 113.87 117.71 1,575,631 -0.59(-0.50%)
Nov 07, 2017 118.13 118.79 116.18 118.30 1,603,573 +0.57(+0.49%)
Nov 06, 2017 115.58 117.86 114.34 117.73 1,254,701 +2.66(+2.31%)
Nov 03, 2017 113.66 116.15 113.23 115.07 845,627 +1.56(+1.37%)
Nov 02, 2017 113.31 113.85 111.30 113.51 947,284 -0.32(-0.28%)
Nov 01, 2017 110.58 114.04 110.58 113.83 1,258,181 +4.02(+3.66%)
Oct 31, 2017 109.75 110.32 109.25 109.81 638,181 -0.20(-0.18%)
Oct 30, 2017 108.84 110.22 108.20 110.01 883,406 +1.59(+1.46%)
Oct 27, 2017 105.61 108.84 105.61 108.42 667,373 +1.96(+1.84%)
Oct 26, 2017 106.70 107.27 104.52 106.46 698,517 +0.30(+0.28%)
Oct 25, 2017 106.31 106.50 105.19 106.16 836,735 -0.29(-0.27%)
Oct 24, 2017 107.65 108.96 106.28 106.45 788,414 -0.87(-0.81%)
Oct 23, 2017 110.58 110.69 107.27 107.32 717,558 -2.87(-2.61%)
Oct 20, 2017 108.78 110.47 108.23 110.20 716,554 +1.90(+1.75%)
Oct 19, 2017 107.56 108.66 107.30 108.30 705,797 +0.27(+0.25%)
Oct 18, 2017 109.78 110.60 108.00 108.03 670,056 -1.21(-1.11%)
Oct 17, 2017 108.88 110.03 108.23 109.24 648,427 +0.41(+0.38%)
Oct 16, 2017 108.79 109.70 108.52 108.83 582,794 +0.96(+0.89%)
Oct 13, 2017 108.85 109.21 107.77 107.87 475,483 +0.28(+0.26%)
Oct 12, 2017 107.22 107.79 105.73 107.59 725,486 -0.88(-0.81%)
Oct 11, 2017 108.33 108.40 107.53 108.47 833,548 +0.62(+0.57%)
Oct 10, 2017 109.64 110.49 107.77 107.85 662,160 -0.84(-0.78%)
Oct 09, 2017 109.06 109.67 107.95 108.69 626,319 +0.09(+0.09%)
Oct 06, 2017 107.84 108.86 107.30 108.60 574,336 -0.39(-0.36%)
Oct 05, 2017 108.86 109.40 108.43 109.00 548,420 +0.40(+0.37%)
Oct 04, 2017 108.91 109.56 108.06 108.59 641,730 +0.01(+0.01%)
Oct 03, 2017 108.68 109.79 108.01 108.58 714,764 -0.36(-0.33%)
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.