Indicators

Cimarex Energy (NY: XEC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.22	26.24	25.18	25.59	1,561,996	-1.00(-3.77%)
May 28, 2020	26.70	27.20	26.23	26.59	1,595,750	-0.18(-0.69%)
May 27, 2020	27.21	27.21	25.95	26.77	1,271,159	+0.09(+0.33%)
May 26, 2020	27.50	27.57	26.05	26.69	1,312,913	+0.58(+2.24%)
May 22, 2020	26.16	26.18	25.51	26.10	1,795,556	-0.28(-1.07%)
May 21, 2020	26.33	26.94	26.23	26.39	2,088,625	+0.06(+0.22%)
May 20, 2020	26.21	27.10	26.02	26.33	1,422,143	+0.98(+3.88%)
May 19, 2020	26.37	26.63	24.88	25.34	2,115,866	-0.83(-3.16%)
May 18, 2020	25.09	26.32	24.82	26.17	2,744,252	+2.99(+12.89%)
May 15, 2020	22.70	23.64	22.61	23.18	1,509,717	+0.35(+1.54%)
May 14, 2020	21.79	23.36	21.08	22.83	1,846,710	+0.50(+2.22%)
May 13, 2020	23.02	23.39	21.74	22.34	2,491,947	-0.77(-3.34%)
May 12, 2020	23.74	24.08	22.99	23.11	1,942,219	-0.47(-2.00%)
May 11, 2020	22.95	23.75	22.85	23.58	2,615,830	+0.37(+1.58%)
May 08, 2020	23.83	23.90	22.63	23.21	1,938,867	+0.17(+0.75%)
May 07, 2020	24.23	24.96	22.55	23.04	2,863,078	+0.67(+2.97%)
May 06, 2020	22.65	23.12	21.79	22.37	2,548,768	-0.06(-0.26%)
May 05, 2020	24.63	24.90	22.19	22.43	2,454,188	-0.65(-2.80%)
May 04, 2020	21.84	23.10	21.57	23.08	2,435,604	+0.42(+1.87%)

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.