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 30, 2020 24.10 24.90 23.25 24.89 1,971,020 +0.68(+2.80%)
Oct 29, 2020 22.76 24.28 22.43 24.21 1,404,351 +0.90(+3.87%)
Oct 28, 2020 24.64 24.73 23.22 23.31 1,862,161 -2.08(-8.19%)
Oct 27, 2020 25.39 25.64 24.85 25.39 1,357,969 -0.17(-0.65%)
Oct 26, 2020 27.00 27.03 25.32 25.56 1,957,005 -1.95(-7.10%)
Oct 23, 2020 26.98 27.58 26.55 27.51 1,778,872 +0.62(+2.30%)
Oct 22, 2020 26.67 27.08 26.40 26.89 1,182,990 +0.30(+1.14%)
Oct 21, 2020 26.57 27.63 25.93 26.59 2,454,873 +0.28(+1.08%)
Oct 20, 2020 24.81 26.89 24.81 26.30 3,093,794 +1.87(+7.67%)
Oct 19, 2020 25.40 25.87 24.40 24.43 2,091,538 -0.64(-2.54%)
Oct 16, 2020 26.33 26.43 25.06 25.06 1,416,186 -1.39(-5.27%)
Oct 15, 2020 24.55 26.58 24.28 26.46 1,840,475 +1.34(+5.35%)
Oct 14, 2020 24.05 25.80 24.02 25.11 882,863 +1.18(+4.92%)
Oct 13, 2020 24.86 25.42 23.93 23.94 1,003,667 -0.36(-1.49%)
Oct 12, 2020 24.25 24.44 23.79 24.30 688,889 -0.14(-0.56%)
Oct 09, 2020 25.52 25.71 24.33 24.44 1,273,579 -0.84(-3.34%)
Oct 08, 2020 24.00 25.34 23.91 25.28 903,839 +1.53(+6.44%)
Oct 07, 2020 23.22 23.95 22.96 23.75 1,114,935 +0.62(+2.67%)
Oct 06, 2020 25.23 25.61 23.10 23.13 1,353,623 -1.51(-6.13%)
Oct 05, 2020 24.12 24.67 23.78 24.64 953,998 +1.02(+4.32%)
Oct 02, 2020 22.00 23.78 21.96 23.62 1,592,738 +0.69(+2.99%)
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.