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, 2019 73.06 73.36 71.05 71.91 2,285,184 -0.73(-1.00%)
Feb 27, 2019 73.09 74.97 72.55 72.64 1,372,838 +0.04(+0.06%)
Feb 26, 2019 73.59 74.67 72.52 72.60 1,289,387 -1.12(-1.52%)
Feb 25, 2019 73.79 74.83 73.34 73.72 1,336,727 -0.46(-0.62%)
Feb 22, 2019 73.92 75.22 73.46 74.18 1,572,800 +0.86(+1.17%)
Feb 21, 2019 74.98 76.18 71.88 73.32 3,365,149 -3.10(-4.06%)
Feb 20, 2019 75.06 76.74 74.80 76.42 1,628,469 +1.35(+1.80%)
Feb 19, 2019 75.28 76.09 74.32 75.07 1,204,089 -0.92(-1.21%)
Feb 15, 2019 75.92 76.20 74.19 75.99 1,516,400 +1.12(+1.50%)
Feb 14, 2019 73.69 75.44 73.24 74.87 1,228,967 +0.56(+0.75%)
Feb 13, 2019 73.01 75.00 73.01 74.31 1,073,382 +1.41(+1.93%)
Feb 12, 2019 73.69 74.66 72.53 72.90 928,677 +0.63(+0.87%)
Feb 11, 2019 70.19 72.73 69.93 72.27 1,219,881 +1.65(+2.34%)
Feb 08, 2019 71.68 72.00 69.85 70.62 1,649,200 -0.94(-1.31%)
Feb 07, 2019 74.07 74.07 71.03 71.56 1,508,145 -3.21(-4.29%)
Feb 06, 2019 74.90 75.83 74.41 74.77 761,607 -0.87(-1.15%)
Feb 05, 2019 76.21 76.68 75.37 75.64 614,871 -0.64(-0.84%)
Feb 04, 2019 75.11 76.61 74.62 76.28 951,260 +0.11(+0.14%)
Feb 01, 2019 76.01 76.80 74.53 76.17 1,232,600 +0.83(+1.10%)
Jan 31, 2019 76.35 77.10 74.62 75.34 1,417,934 -1.03(-1.35%)
Jan 30, 2019 75.31 76.52 74.46 76.37 1,076,588 +1.34(+1.79%)
Jan 29, 2019 75.52 76.01 74.60 75.03 922,936 +0.32(+0.43%)
Jan 28, 2019 74.38 75.10 73.67 74.71 1,016,146 -0.99(-1.31%)
Jan 25, 2019 73.88 76.11 73.80 75.70 1,318,000 +2.43(+3.32%)
Jan 24, 2019 72.26 73.96 71.93 73.27 842,215 +0.89(+1.23%)
Jan 23, 2019 73.95 74.16 71.45 72.38 1,045,261 -1.09(-1.48%)
Jan 22, 2019 73.76 74.50 72.77 73.47 1,790,177 -1.27(-1.70%)
Jan 18, 2019 74.24 75.30 73.54 74.74 914,400 +1.49(+2.03%)
Jan 17, 2019 73.20 74.05 72.28 73.25 1,270,420 -0.67(-0.91%)
Jan 16, 2019 73.07 74.75 72.20 73.92 1,594,250 +0.60(+0.82%)
Jan 15, 2019 72.75 73.57 72.20 73.32 1,629,078 +1.29(+1.79%)
Jan 14, 2019 69.68 72.69 69.65 72.03 1,673,191 +1.39(+1.97%)
Jan 11, 2019 69.40 70.75 68.55 70.64 1,266,400 +0.18(+0.26%)
Jan 10, 2019 67.94 70.63 66.60 70.46 2,014,734 +1.75(+2.55%)
Jan 09, 2019 68.61 69.80 66.54 68.71 1,958,506 +1.28(+1.90%)
Jan 08, 2019 67.02 67.87 66.48 67.43 1,499,867 +1.07(+1.61%)
Jan 07, 2019 65.27 67.21 64.26 66.36 1,215,661 +1.43(+2.20%)
Jan 04, 2019 63.10 64.93 62.83 64.93 1,709,400 +3.09(+5.00%)
Jan 03, 2019 62.51 63.35 61.11 61.84 1,230,358 -0.87(-1.39%)
Jan 02, 2019 60.37 63.47 60.01 62.71 1,193,951 +1.06(+1.72%)
Dec 31, 2018 61.62 62.36 60.37 61.65 983,600 +0.40(+0.65%)
Dec 28, 2018 62.28 62.90 59.88 61.25 1,520,600 -0.73(-1.18%)
Dec 27, 2018 61.75 61.98 59.06 61.98 1,576,523 -0.01(-0.02%)
Dec 26, 2018 57.89 62.08 55.62 61.99 2,011,818 +4.67(+8.15%)
Dec 24, 2018 59.30 59.52 57.26 57.32 926,000 -3.04(-5.04%)
Dec 21, 2018 61.69 62.90 60.02 60.36 2,590,700 -1.51(-2.44%)
Dec 20, 2018 62.66 65.08 61.58 61.87 1,760,524 -1.89(-2.96%)
Dec 19, 2018 65.41 66.31 62.68 63.76 1,654,619 -1.08(-1.67%)
Dec 18, 2018 66.44 66.63 64.01 64.84 1,358,082 -1.58(-2.38%)
Dec 17, 2018 68.20 69.13 65.97 66.42 1,437,395 -2.12(-3.09%)
Dec 14, 2018 70.71 71.19 68.02 68.54 1,438,100 -2.94(-4.11%)
Dec 13, 2018 72.51 73.07 70.59 71.48 1,391,003 -1.33(-1.83%)
Dec 12, 2018 73.49 74.78 72.71 72.81 1,366,303 +0.54(+0.75%)
Dec 11, 2018 73.86 74.23 71.40 72.27 1,224,546 -0.10(-0.14%)
Dec 10, 2018 73.88 74.99 71.22 72.37 1,525,710 -2.85(-3.79%)
Dec 07, 2018 77.74 79.27 75.01 75.22 2,293,300 -0.18(-0.24%)
Dec 06, 2018 78.15 78.72 73.01 75.40 2,744,089 -5.52(-6.82%)
Dec 04, 2018 85.50 85.99 80.59 80.92 1,215,900 -4.49(-5.26%)
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.