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 (%)
Sep 28, 2018 88.05 89.60 87.69 87.71 1,208,237 -0.97(-1.10%)
Sep 27, 2018 88.45 89.41 87.46 88.69 1,645,212 +0.80(+0.91%)
Sep 26, 2018 88.23 89.26 87.66 87.88 916,090 -1.34(-1.50%)
Sep 25, 2018 89.71 90.23 89.06 89.22 1,164,327 -0.08(-0.08%)
Sep 24, 2018 88.71 89.68 87.62 89.30 1,187,813 +2.15(+2.47%)
Sep 21, 2018 85.74 87.37 85.09 87.15 1,688,332 +1.79(+2.10%)
Sep 20, 2018 87.95 88.39 85.16 85.35 2,204,996 -2.29(-2.62%)
Sep 19, 2018 85.47 88.00 85.29 87.65 1,298,459 +2.30(+2.70%)
Sep 18, 2018 86.83 87.30 84.67 85.35 1,383,587 -0.71(-0.82%)
Sep 17, 2018 86.96 87.64 85.64 86.05 830,067 -0.48(-0.56%)
Sep 14, 2018 84.45 87.01 84.45 86.53 1,406,378 +2.19(+2.60%)
Sep 13, 2018 83.96 84.81 83.10 84.34 1,158,299 +0.19(+0.22%)
Sep 12, 2018 82.36 84.83 82.33 84.16 2,058,077 +2.97(+3.66%)
Sep 11, 2018 79.62 82.03 79.62 81.18 1,380,363 +1.40(+1.75%)
Sep 10, 2018 79.22 81.34 79.22 79.79 1,097,249 +0.90(+1.14%)
Sep 07, 2018 79.43 79.74 78.20 78.89 1,509,581 -1.77(-2.20%)
Sep 06, 2018 80.88 81.83 80.28 80.66 1,851,894 -0.62(-0.77%)
Sep 05, 2018 78.61 81.65 77.56 81.29 1,473,865 +1.89(+2.38%)
Sep 04, 2018 80.37 80.70 78.91 79.40 762,692 -0.33(-0.41%)
Aug 31, 2018 79.73 79.73 79.73 0 -0.47(-0.59%)
Aug 30, 2018 79.02 80.52 78.89 80.20 856,266 +1.09(+1.37%)
Aug 29, 2018 79.22 79.80 78.74 79.12 795,342 +0.21(+0.26%)
Aug 28, 2018 79.38 80.13 78.77 78.91 850,595 -0.54(-0.68%)
Aug 27, 2018 79.27 80.06 78.97 79.45 528,302 +0.26(+0.33%)
Aug 24, 2018 79.13 79.61 78.73 79.18 842,153 +0.82(+1.05%)
Aug 23, 2018 78.91 79.06 78.02 78.36 758,005 -0.92(-1.15%)
Aug 22, 2018 79.47 80.13 78.81 79.28 1,102,553 +0.26(+0.33%)
Aug 21, 2018 78.61 79.56 78.08 79.01 873,809 +1.27(+1.64%)
Aug 20, 2018 76.99 77.87 76.26 77.74 1,300,106 +0.11(+0.15%)
Aug 17, 2018 79.05 79.54 76.81 77.63 1,265,878 -1.13(-1.44%)
Aug 16, 2018 79.01 79.47 77.86 78.76 2,015,815 +0.22(+0.28%)
Aug 15, 2018 80.82 80.82 76.00 78.54 2,567,381 -2.63(-3.24%)
Aug 14, 2018 82.65 83.06 80.31 81.17 978,569 -0.34(-0.42%)
Aug 13, 2018 84.26 84.46 81.35 81.51 1,805,271 -3.26(-3.84%)
Aug 10, 2018 83.42 84.89 82.74 84.77 1,797,614 +1.06(+1.26%)
Aug 09, 2018 82.68 85.13 82.56 83.72 2,695,115 -0.08(-0.09%)
Aug 08, 2018 84.78 87.37 82.65 83.79 5,916,841 -7.90(-8.62%)
Aug 07, 2018 91.02 92.37 89.43 91.70 1,829,938 +2.17(+2.42%)
Aug 06, 2018 88.74 90.19 87.98 89.53 1,016,010 +0.95(+1.07%)
Aug 03, 2018 90.49 90.83 87.74 88.58 1,202,726 -1.98(-2.18%)
Aug 02, 2018 90.27 91.17 88.85 90.56 877,757 -0.30(-0.33%)
Aug 01, 2018 91.80 92.56 89.64 90.86 1,290,365 -2.03(-2.18%)
Jul 31, 2018 94.22 94.36 90.98 92.88 1,110,882 -1.65(-1.74%)
Jul 30, 2018 94.37 95.04 94.00 94.53 693,630 +1.26(+1.35%)
Jul 27, 2018 93.03 95.11 92.74 93.27 649,238 -0.25(-0.27%)
Jul 26, 2018 93.04 93.98 92.86 93.52 1,034,699 +0.87(+0.94%)
Jul 25, 2018 92.15 93.25 91.32 92.66 1,043,043 +0.41(+0.44%)
Jul 24, 2018 91.31 93.55 91.11 92.25 1,157,684 +1.10(+1.21%)
Jul 23, 2018 91.25 91.96 90.43 91.15 875,041 +0.01(+0.01%)
Jul 20, 2018 90.92 91.41 89.93 91.14 1,124,687 +0.32(+0.35%)
Jul 19, 2018 90.04 91.08 88.99 90.82 1,307,673 +0.84(+0.93%)
Jul 18, 2018 90.93 90.93 88.71 89.98 1,828,488 -1.76(-1.92%)
Jul 17, 2018 91.56 92.39 90.69 91.74 727,603 -0.50(-0.54%)
Jul 16, 2018 92.71 92.86 90.70 92.24 823,826 -1.93(-2.05%)
Jul 13, 2018 93.26 95.01 93.03 94.17 940,598 +0.61(+0.65%)
Jul 12, 2018 94.93 95.21 93.44 93.56 974,356 -1.15(-1.21%)
Jul 11, 2018 95.39 96.70 94.00 94.71 1,075,018 -1.47(-1.53%)
Jul 10, 2018 97.13 97.72 95.07 96.18 1,000,704 +0.08(+0.09%)
Jul 09, 2018 95.37 96.45 94.31 96.10 1,071,819 +1.37(+1.44%)
Jul 06, 2018 91.97 97.53 91.97 94.73 1,188,469 +1.87(+2.01%)
Jul 05, 2018 92.75 93.41 91.45 92.86 1,136,741 +0.57(+0.61%)
Jul 03, 2018 92.30 92.30 92.30 0 +0.30(+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.