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, 2017 117.56 118.53 116.87 117.89 930,744 -0.24(-0.21%)
Feb 27, 2017 119.16 119.58 117.78 118.14 1,083,324 -0.05(-0.04%)
Feb 24, 2017 118.47 119.69 117.68 118.18 954,208 -1.45(-1.22%)
Feb 23, 2017 122.57 122.57 117.87 119.64 954,076 -0.68(-0.56%)
Feb 22, 2017 121.35 122.44 120.17 120.31 1,936,757 -2.25(-1.84%)
Feb 21, 2017 125.45 125.48 122.37 122.56 1,557,264 -1.24(-1.00%)
Feb 17, 2017 123.80 123.80 123.80 0 -0.98(-0.78%)
Feb 16, 2017 125.19 126.63 122.63 124.78 2,807,396 -1.22(-0.97%)
Feb 15, 2017 127.41 127.67 125.03 125.99 2,130,655 -1.77(-1.39%)
Feb 14, 2017 124.81 127.82 123.41 127.77 1,475,800 +3.30(+2.65%)
Feb 13, 2017 123.38 125.22 122.64 124.47 1,261,140 +1.06(+0.86%)
Feb 10, 2017 122.83 124.67 122.51 123.41 1,359,186 +1.91(+1.57%)
Feb 09, 2017 119.80 122.01 119.80 121.49 1,332,936 +2.30(+1.93%)
Feb 08, 2017 118.25 119.68 114.81 119.20 2,513,572 -0.18(-0.15%)
Feb 07, 2017 121.51 121.70 118.26 119.38 2,198,295 -3.58(-2.91%)
Feb 06, 2017 127.28 127.66 122.71 122.96 1,207,083 -3.44(-2.72%)
Feb 03, 2017 124.55 126.57 123.40 126.39 1,211,483 +2.11(+1.70%)
Feb 02, 2017 125.47 125.67 123.25 124.29 1,113,751 -0.83(-0.66%)
Feb 01, 2017 127.58 127.66 123.74 125.11 1,364,094 -1.60(-1.27%)
Jan 31, 2017 126.69 126.88 125.23 126.71 885,657 +0.22(+0.17%)
Jan 30, 2017 129.62 129.62 125.25 126.50 1,057,992 -4.19(-3.21%)
Jan 27, 2017 131.95 132.40 129.42 130.69 717,152 -1.60(-1.21%)
Jan 26, 2017 132.11 133.90 131.50 132.29 1,217,519 +1.16(+0.89%)
Jan 25, 2017 129.41 131.18 128.60 131.13 976,472 +1.52(+1.17%)
Jan 24, 2017 129.85 130.54 128.54 129.61 623,707 +1.05(+0.82%)
Jan 23, 2017 128.61 130.00 127.85 128.56 750,976 -0.75(-0.58%)
Jan 20, 2017 131.36 132.10 128.78 129.31 822,738 -0.52(-0.40%)
Jan 19, 2017 129.53 130.82 128.91 129.83 585,219 +0.19(+0.14%)
Jan 18, 2017 129.17 130.92 128.62 129.65 721,889 -0.56(-0.43%)
Jan 17, 2017 131.65 132.56 128.98 130.21 840,602 -0.67(-0.51%)
Jan 13, 2017 130.88 130.88 130.88 0 +0.76(+0.58%)
Jan 12, 2017 135.10 135.23 129.29 130.12 1,210,644 -3.40(-2.55%)
Jan 11, 2017 133.08 135.09 131.64 133.52 1,330,928 +1.06(+0.80%)
Jan 10, 2017 131.21 132.91 130.50 132.46 1,028,421 +1.86(+1.42%)
Jan 09, 2017 129.73 131.70 129.01 130.60 913,375 -0.61(-0.46%)
Jan 06, 2017 131.54 132.26 130.15 131.21 683,707 -0.09(-0.07%)
Jan 05, 2017 129.80 132.68 129.60 131.31 1,283,742 +1.51(+1.16%)
Jan 04, 2017 129.78 130.59 127.98 129.80 628,806 -0.27(-0.21%)
Jan 03, 2017 128.89 130.95 127.98 130.07 1,277,024 +2.71(+2.13%)
Dec 30, 2016 127.36 127.36 127.36 0 -0.39(-0.31%)
Dec 29, 2016 127.53 128.39 126.61 127.75 393,083 -0.11(-0.09%)
Dec 28, 2016 128.39 128.72 127.04 127.87 472,401 -0.25(-0.20%)
Dec 27, 2016 127.83 128.92 127.40 128.12 416,019 +0.93(+0.73%)
Dec 23, 2016 127.19 127.19 127.19 0 -0.98(-0.77%)
Dec 22, 2016 127.76 129.10 127.28 128.18 415,220 +0.79(+0.62%)
Dec 21, 2016 129.35 127.06 127.39 546,049 -0.21(-0.16%)
Dec 20, 2016 129.80 130.16 127.42 127.59 563,130 -1.35(-1.05%)
Dec 19, 2016 129.01 129.97 128.38 128.94 563,968 +0.08(+0.07%)
Dec 16, 2016 128.86 129.46 127.79 128.86 1,006,232 +0.21(+0.16%)
Dec 15, 2016 128.21 129.82 127.05 128.65 824,298 +0.19(+0.15%)
Dec 14, 2016 131.46 133.52 128.20 128.47 996,869 -4.66(-3.50%)
Dec 13, 2016 133.08 134.46 131.13 133.12 811,917 +1.11(+0.84%)
Dec 12, 2016 137.40 137.72 131.49 132.02 1,076,574 -0.68(-0.51%)
Dec 09, 2016 134.91 135.33 132.12 132.69 779,220 -1.00(-0.75%)
Dec 08, 2016 134.70 136.38 131.45 133.70 998,670 +0.05(+0.04%)
Dec 07, 2016 133.64 134.46 131.86 133.65 1,011,407 -0.60(-0.45%)
Dec 06, 2016 131.03 135.07 130.51 134.25 1,277,625 +2.05(+1.55%)
Dec 05, 2016 131.72 134.71 131.12 132.20 1,288,766 +1.85(+1.42%)
Dec 02, 2016 128.13 131.34 127.86 130.34 962,369 +1.47(+1.14%)
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.