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 (%)
May 31, 2017 106.65 107.98 106.03 107.56 1,146,315 -0.12(-0.11%)
May 30, 2017 109.74 110.00 107.38 107.68 1,221,391 -3.27(-2.95%)
May 26, 2017 110.91 111.64 110.07 110.95 712,656 -0.03(-0.03%)
May 25, 2017 113.38 115.44 110.45 110.98 989,219 -2.58(-2.27%)
May 24, 2017 115.27 115.27 113.01 113.56 1,298,193 -1.43(-1.24%)
May 23, 2017 115.91 116.22 114.73 114.99 921,619 -0.96(-0.83%)
May 22, 2017 118.50 118.77 115.88 115.95 1,102,181 -1.64(-1.39%)
May 19, 2017 116.19 118.13 115.81 117.59 1,378,315 +1.75(+1.51%)
May 18, 2017 115.80 117.38 114.92 115.84 1,046,721 -0.31(-0.27%)
May 17, 2017 117.16 117.19 115.25 116.15 1,151,219 -1.01(-0.86%)
May 16, 2017 117.54 118.10 116.58 117.16 991,911 -0.03(-0.03%)
May 15, 2017 120.00 120.01 116.96 117.19 1,425,562 -0.10(-0.09%)
May 12, 2017 118.28 118.62 116.40 117.29 1,144,326 -0.99(-0.84%)
May 11, 2017 120.65 121.28 117.96 118.28 1,144,249 -1.79(-1.49%)
May 10, 2017 123.66 123.76 119.94 120.07 2,204,970 +1.06(+0.89%)
May 09, 2017 122.21 122.34 118.68 119.01 1,438,219 -2.90(-2.38%)
May 08, 2017 119.89 122.34 119.32 121.91 987,838 +1.61(+1.34%)
May 05, 2017 116.51 120.53 116.09 120.30 1,366,952 +4.47(+3.86%)
May 04, 2017 116.80 116.80 114.14 115.83 1,452,111 -2.41(-2.04%)
May 03, 2017 115.17 119.12 114.92 118.24 1,446,036 +2.88(+2.50%)
May 02, 2017 116.46 117.51 114.72 115.36 788,059 -0.97(-0.83%)
May 01, 2017 116.85 117.40 116.32 116.33 700,113 -0.35(-0.30%)
Apr 28, 2017 117.74 117.74 115.80 116.68 666,393 +0.04(+0.03%)
Apr 27, 2017 118.47 118.53 115.07 116.64 1,021,406 -2.80(-2.34%)
Apr 26, 2017 119.88 122.10 119.32 119.44 839,374 -1.41(-1.17%)
Apr 25, 2017 119.35 121.51 118.75 120.85 810,408 +1.51(+1.27%)
Apr 24, 2017 119.77 120.47 118.09 119.34 916,881 +0.71(+0.60%)
Apr 21, 2017 116.52 120.16 116.52 118.63 1,608,390 +1.70(+1.45%)
Apr 20, 2017 116.65 118.86 116.65 116.93 957,932 +0.68(+0.58%)
Apr 19, 2017 117.91 118.71 115.81 116.25 923,052 -1.66(-1.41%)
Apr 18, 2017 118.78 120.14 117.65 117.91 1,019,470 -1.89(-1.58%)
Apr 17, 2017 118.96 119.89 118.44 119.80 655,992 +0.74(+0.62%)
Apr 13, 2017 121.58 122.31 118.59 119.06 1,153,762 -2.85(-2.34%)
Apr 12, 2017 120.67 123.92 120.08 121.91 1,534,107 +1.17(+0.97%)
Apr 11, 2017 119.18 120.83 118.27 120.74 1,123,731 +1.36(+1.14%)
Apr 10, 2017 118.77 120.04 118.25 119.38 868,807 +1.16(+0.98%)
Apr 07, 2017 118.37 118.80 117.34 118.22 854,857 +0.08(+0.07%)
Apr 06, 2017 117.56 118.60 116.78 118.14 1,370,244 +0.48(+0.41%)
Apr 05, 2017 121.00 121.36 117.22 117.66 1,263,665 -2.30(-1.92%)
Apr 04, 2017 118.31 120.00 117.13 119.96 931,799 +1.84(+1.56%)
Apr 03, 2017 119.27 119.70 116.59 118.12 1,050,181 -1.37(-1.15%)
Mar 31, 2017 120.27 121.57 118.52 119.49 1,081,094 -1.59(-1.31%)
Mar 30, 2017 122.78 123.48 120.93 121.08 1,025,082 -0.48(-0.39%)
Mar 29, 2017 119.07 122.01 118.89 121.56 768,153 +2.09(+1.75%)
Mar 28, 2017 117.47 119.92 117.05 119.47 843,975 +2.21(+1.88%)
Mar 27, 2017 115.01 117.76 114.72 117.26 799,942 +0.61(+0.52%)
Mar 24, 2017 117.54 118.01 116.32 116.65 712,449 -0.47(-0.40%)
Mar 23, 2017 118.16 119.16 117.01 117.12 725,942 -0.93(-0.79%)
Mar 22, 2017 118.04 119.06 117.24 118.05 755,104 -0.42(-0.35%)
Mar 21, 2017 120.30 120.98 118.32 118.47 844,397 -1.66(-1.38%)
Mar 20, 2017 119.86 120.69 118.68 120.13 847,489 -0.79(-0.65%)
Mar 17, 2017 121.68 122.45 120.36 120.92 1,012,086 -0.13(-0.11%)
Mar 16, 2017 123.00 123.29 120.72 121.05 920,365 -1.95(-1.59%)
Mar 15, 2017 122.11 123.56 120.85 123.00 1,435,735 +2.12(+1.75%)
Mar 14, 2017 118.95 121.37 117.19 120.88 1,981,779 +0.29(+0.24%)
Mar 13, 2017 118.91 120.72 118.88 120.59 751,417 +1.36(+1.14%)
Mar 10, 2017 121.97 121.97 118.59 119.23 1,193,488 -1.68(-1.39%)
Mar 09, 2017 118.80 121.11 118.14 120.91 1,108,116 +1.45(+1.21%)
Mar 08, 2017 123.94 124.31 119.17 119.46 1,284,629 -4.79(-3.86%)
Mar 07, 2017 125.65 125.76 124.01 124.25 903,961 -1.09(-0.87%)
Mar 06, 2017 125.27 126.50 124.77 125.34 848,314 -0.27(-0.21%)
Mar 03, 2017 125.38 126.94 124.99 125.61 605,519 +0.64(+0.51%)
Mar 02, 2017 127.05 127.70 124.79 124.97 804,580 -3.48(-2.71%)
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.