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 (%)
Oct 31, 2018 79.95 81.01 78.74 79.47 3,098,510 +0.47(+0.59%)
Oct 30, 2018 78.42 79.85 77.82 79.00 2,121,941 +0.48(+0.61%)
Oct 29, 2018 82.06 83.14 77.63 78.52 2,211,161 -3.41(-4.16%)
Oct 26, 2018 81.83 83.00 79.90 81.93 900,300 -0.90(-1.09%)
Oct 25, 2018 83.65 84.14 81.98 82.83 1,239,806 +0.06(+0.07%)
Oct 24, 2018 87.32 87.55 82.66 82.77 1,215,547 -3.73(-4.31%)
Oct 23, 2018 87.83 88.30 85.13 86.50 1,120,386 -3.32(-3.70%)
Oct 22, 2018 91.53 91.56 89.60 89.82 872,579 -1.83(-2.00%)
Oct 19, 2018 91.15 93.50 91.14 91.65 942,200 +0.76(+0.84%)
Oct 18, 2018 91.23 92.67 89.71 90.89 1,301,345 -1.36(-1.47%)
Oct 17, 2018 92.98 93.87 91.23 92.25 1,253,879 -0.99(-1.06%)
Oct 16, 2018 93.28 93.75 91.64 93.24 1,261,284 +0.42(+0.45%)
Oct 15, 2018 93.52 94.49 91.62 92.82 1,461,115 -0.21(-0.23%)
Oct 12, 2018 95.98 96.76 90.63 93.03 1,900,800 -1.53(-1.62%)
Oct 11, 2018 96.01 96.51 93.80 94.56 1,739,011 -2.52(-2.60%)
Oct 10, 2018 100.64 100.92 96.82 97.08 1,597,786 -3.36(-3.35%)
Oct 09, 2018 99.36 101.19 98.96 100.44 1,506,165 +1.19(+1.20%)
Oct 08, 2018 98.11 100.15 96.07 99.25 1,511,893 +0.07(+0.07%)
Oct 05, 2018 98.25 99.53 97.02 99.18 1,726,100 +1.06(+1.08%)
Oct 04, 2018 98.01 99.27 97.47 98.12 1,004,763 -0.40(-0.41%)
Oct 03, 2018 96.36 98.61 96.08 98.52 1,135,569 +2.29(+2.38%)
Oct 02, 2018 95.71 96.29 94.95 96.23 879,791 +0.78(+0.82%)
Oct 01, 2018 93.08 96.74 92.85 95.45 1,303,418 +2.51(+2.70%)
Sep 28, 2018 93.30 94.94 92.91 92.94 1,140,300 -1.03(-1.10%)
Sep 27, 2018 93.72 94.74 92.67 93.97 1,552,704 +0.85(+0.91%)
Sep 26, 2018 93.49 94.58 92.89 93.12 864,580 -1.42(-1.50%)
Sep 25, 2018 95.05 95.61 94.37 94.54 1,098,859 -0.08(-0.08%)
Sep 24, 2018 93.99 95.02 92.84 94.62 1,121,024 +2.28(+2.47%)
Sep 21, 2018 90.85 92.58 90.16 92.34 1,593,400 +1.90(+2.10%)
Sep 20, 2018 93.19 93.66 90.23 90.44 2,081,012 -2.43(-2.62%)
Sep 19, 2018 90.56 93.24 90.38 92.87 1,225,449 +2.44(+2.70%)
Sep 18, 2018 92.00 92.50 89.71 90.43 1,305,790 -0.75(-0.82%)
Sep 17, 2018 92.14 92.86 90.74 91.18 783,394 -0.51(-0.56%)
Sep 14, 2018 89.48 92.19 89.48 91.69 1,327,300 +2.32(+2.60%)
Sep 13, 2018 88.96 89.86 88.05 89.37 1,093,170 +0.20(+0.22%)
Sep 12, 2018 87.27 89.88 87.23 89.17 1,942,354 +3.15(+3.66%)
Sep 11, 2018 84.36 86.92 84.36 86.02 1,302,747 +1.48(+1.75%)
Sep 10, 2018 83.94 86.19 83.94 84.54 1,035,553 +0.95(+1.14%)
Sep 07, 2018 84.16 84.49 82.86 83.59 1,424,700 -1.88(-2.20%)
Sep 06, 2018 85.70 86.70 85.06 85.47 1,747,765 -0.66(-0.77%)
Sep 05, 2018 83.29 86.51 82.18 86.13 1,390,992 +2.00(+2.38%)
Sep 04, 2018 85.16 85.51 83.61 84.13 719,807 -0.35(-0.41%)
Aug 31, 2018 84.48 84.48 84.48 0 -0.50(-0.59%)
Aug 30, 2018 83.73 85.32 83.59 84.98 808,120 +1.15(+1.37%)
Aug 29, 2018 83.94 84.55 83.43 83.83 750,621 +0.22(+0.26%)
Aug 28, 2018 84.11 84.90 83.47 83.61 802,768 -0.57(-0.68%)
Aug 27, 2018 83.99 84.83 83.68 84.18 498,597 +0.28(+0.33%)
Aug 24, 2018 83.84 84.35 83.42 83.90 794,800 +0.87(+1.05%)
Aug 23, 2018 83.61 83.77 82.67 83.03 715,384 -0.97(-1.15%)
Aug 22, 2018 84.21 84.90 83.51 84.00 1,040,558 +0.28(+0.33%)
Aug 21, 2018 83.29 84.30 82.73 83.72 824,676 +1.35(+1.64%)
Aug 20, 2018 81.58 82.51 80.80 82.37 1,227,003 +0.12(+0.15%)
Aug 17, 2018 83.76 84.28 81.39 82.25 1,194,700 -1.20(-1.44%)
Aug 16, 2018 83.72 84.21 82.50 83.45 1,902,469 +0.23(+0.28%)
Aug 15, 2018 85.63 85.63 80.53 83.22 2,423,021 -2.79(-3.24%)
Aug 14, 2018 87.57 88.01 85.09 86.01 923,546 -0.52(-0.60%)
Aug 13, 2018 89.45 89.66 86.36 86.53 1,700,613 -3.46(-3.84%)
Aug 10, 2018 88.55 90.11 87.83 89.99 1,693,400 +1.12(+1.26%)
Aug 09, 2018 87.77 90.37 87.64 88.87 2,538,869 -0.08(-0.09%)
Aug 08, 2018 90.00 92.75 87.74 88.95 5,573,820 -8.39(-8.62%)
Aug 07, 2018 96.62 98.05 94.93 97.34 1,723,850 +2.30(+2.42%)
Aug 06, 2018 94.20 95.74 93.39 95.04 957,109 +1.01(+1.07%)
Aug 03, 2018 96.06 96.42 93.14 94.03 1,133,000 -2.10(-2.18%)
Aug 02, 2018 95.82 96.78 94.32 96.13 826,871 -0.32(-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.