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 (%)
Nov 30, 2018 78.24 78.57 76.95 77.54 1,373,145 -1.53(-1.94%)
Nov 29, 2018 77.57 80.35 77.44 79.07 904,086 +1.40(+1.80%)
Nov 28, 2018 77.32 77.95 75.55 77.67 943,808 +0.66(+0.86%)
Nov 27, 2018 77.11 78.04 75.97 77.01 1,221,421 -0.19(-0.24%)
Nov 26, 2018 76.71 77.56 75.98 77.19 1,483,547 +1.58(+2.09%)
Nov 23, 2018 76.60 76.87 74.93 75.62 964,913 -3.70(-4.66%)
Nov 21, 2018 79.31 79.31 79.31 0 +0.68(+0.87%)
Nov 20, 2018 81.94 82.42 78.10 78.63 2,090,333 -4.62(-5.55%)
Nov 19, 2018 78.27 84.91 77.72 83.26 4,213,187 -0.69(-0.82%)
Nov 16, 2018 84.47 85.92 82.98 83.95 1,148,358 -0.13(-0.16%)
Nov 15, 2018 81.24 84.85 81.03 84.08 1,141,443 +2.20(+2.69%)
Nov 14, 2018 82.23 83.19 80.81 81.88 1,499,962 +2.07(+2.60%)
Nov 13, 2018 81.16 83.09 79.63 79.81 1,614,424 -1.54(-1.89%)
Nov 12, 2018 86.09 86.09 81.01 81.34 1,569,267 -3.90(-4.57%)
Nov 09, 2018 84.02 86.12 82.75 85.24 1,752,755 -0.27(-0.32%)
Nov 08, 2018 88.40 90.24 85.10 85.52 2,596,915 -2.44(-2.77%)
Nov 07, 2018 85.05 89.31 83.16 87.95 4,291,886 +9.48(+12.07%)
Nov 06, 2018 78.82 79.27 77.82 78.47 1,793,497 -0.25(-0.31%)
Nov 05, 2018 78.34 79.06 77.17 78.72 1,843,289 +2.52(+3.31%)
Nov 02, 2018 76.84 77.22 75.49 76.20 1,880,858 -0.12(-0.16%)
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.