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 30, 2020 24.38 24.47 23.62 23.87 1,684,283 -0.36(-1.50%)
Sep 29, 2020 24.23 24.64 23.48 24.23 2,134,047 -0.30(-1.24%)
Sep 28, 2020 24.02 24.94 23.31 24.54 2,208,611 +1.37(+5.93%)
Sep 25, 2020 22.68 23.41 22.46 23.16 874,400 +0.08(+0.34%)
Sep 24, 2020 22.65 23.65 22.15 23.08 1,098,237 +0.18(+0.77%)
Sep 23, 2020 24.29 24.60 22.88 22.91 1,073,218 -1.31(-5.43%)
Sep 22, 2020 24.55 25.07 24.13 24.22 863,406 -0.25(-1.04%)
Sep 21, 2020 24.67 24.74 23.85 24.48 1,955,607 -1.09(-4.26%)
Sep 18, 2020 25.79 26.11 25.10 25.57 3,598,723 -0.21(-0.80%)
Sep 17, 2020 25.20 25.84 24.87 25.77 1,125,812 -0.12(-0.45%)
Sep 16, 2020 24.45 26.28 24.24 25.89 2,751,541 +1.74(+7.19%)
Sep 15, 2020 24.55 25.01 24.02 24.15 1,323,329 -0.36(-1.48%)
Sep 14, 2020 24.52 24.90 24.06 24.52 1,457,594 +0.72(+3.01%)
Sep 11, 2020 23.84 24.01 23.26 23.80 1,317,105 +0.25(+1.04%)
Sep 10, 2020 25.47 25.49 23.46 23.55 1,691,256 -1.91(-7.51%)
Sep 09, 2020 25.00 25.69 24.43 25.47 1,211,222 +0.62(+2.49%)
Sep 08, 2020 25.76 25.76 24.18 24.85 1,581,420 -1.55(-5.87%)
Sep 04, 2020 26.98 27.21 25.48 26.40 1,235,557 -0.29(-1.10%)
Sep 03, 2020 26.18 27.54 26.18 26.69 1,461,298 +0.08(+0.29%)
Sep 02, 2020 28.25 28.49 26.56 26.61 1,791,319 -1.74(-6.12%)
Sep 01, 2020 27.23 28.36 26.92 28.35 910,088 +1.10(+4.03%)
Aug 31, 2020 28.36 28.36 27.01 27.25 1,280,519 -0.92(-3.27%)
Aug 28, 2020 27.66 28.18 27.07 28.17 1,206,607 +0.43(+1.56%)
Aug 27, 2020 27.47 27.89 27.12 27.74 1,329,939 +0.41(+1.51%)
Aug 26, 2020 27.54 27.99 27.24 27.33 1,099,539 -0.28(-1.03%)
Aug 25, 2020 27.51 27.71 26.57 27.62 864,849 +0.35(+1.30%)
Aug 24, 2020 26.24 27.52 26.05 27.26 1,202,491 +1.09(+4.16%)
Aug 21, 2020 26.62 26.73 25.85 26.17 1,077,150 -0.55(-2.06%)
Aug 20, 2020 27.22 27.73 26.70 26.72 1,117,678 -0.98(-3.54%)
Aug 19, 2020 27.84 28.12 27.49 27.70 1,453,037 +0.01(+0.04%)
Aug 18, 2020 27.96 28.15 27.36 27.69 1,753,681 -0.36(-1.29%)
Aug 17, 2020 28.50 28.83 27.82 28.06 1,208,218 -0.69(-2.39%)
Aug 14, 2020 27.77 28.92 27.73 28.74 864,920 +0.56(+1.98%)
Aug 13, 2020 29.17 29.27 28.09 28.18 1,184,694 -0.26(-0.90%)
Aug 12, 2020 28.39 28.76 27.78 28.44 1,496,958 +0.70(+2.53%)
Aug 11, 2020 29.49 29.61 27.68 27.74 1,561,307 -1.07(-3.72%)
Aug 10, 2020 28.42 29.26 28.16 28.81 1,761,354 +1.21(+4.37%)
Aug 07, 2020 26.99 27.76 26.65 27.60 1,681,138 +0.23(+0.85%)
Aug 06, 2020 25.82 28.60 25.82 27.37 3,956,775 +1.26(+4.81%)
Aug 05, 2020 25.70 26.51 25.55 26.11 2,036,923 +1.10(+4.40%)
Aug 04, 2020 24.01 25.05 23.96 25.01 1,242,980 +0.98(+4.09%)
Aug 03, 2020 23.89 24.34 23.30 24.03 1,498,030 +0.21(+0.90%)
Jul 31, 2020 23.69 24.22 23.44 23.81 1,499,035 -0.21(-0.89%)
Jul 30, 2020 23.91 24.49 23.08 24.03 1,418,105 -0.43(-1.75%)
Jul 29, 2020 24.34 24.68 24.14 24.46 1,278,132 +0.16(+0.64%)
Jul 28, 2020 24.55 24.97 24.22 24.30 919,014 -0.40(-1.62%)
Jul 27, 2020 25.38 25.45 24.50 24.70 976,876 -0.75(-2.95%)
Jul 24, 2020 25.81 26.33 25.43 25.45 940,504 -0.30(-1.17%)
Jul 23, 2020 25.60 26.19 25.33 25.75 1,856,230 +0.01(+0.04%)
Jul 22, 2020 26.01 26.01 24.98 25.74 1,488,775 -0.79(-2.97%)
Jul 21, 2020 24.80 26.71 24.80 26.53 2,118,692 +2.61(+10.91%)
Jul 20, 2020 24.80 25.14 23.79 23.92 2,100,859 -0.93(-3.76%)
Jul 17, 2020 25.41 26.16 24.82 24.86 1,006,752 -0.48(-1.88%)
Jul 16, 2020 25.26 25.80 24.77 25.33 2,081,061 -0.19(-0.76%)
Jul 15, 2020 25.36 25.73 24.85 25.53 1,524,872 +0.86(+3.47%)
Jul 14, 2020 23.87 24.67 23.31 24.67 1,770,825 +0.80(+3.34%)
Jul 13, 2020 25.04 25.13 23.84 23.87 1,572,938 -0.90(-3.62%)
Jul 10, 2020 23.68 24.81 23.68 24.77 1,314,878 +0.80(+3.33%)
Jul 09, 2020 25.70 26.00 23.95 23.97 1,336,875 -1.84(-7.13%)
Jul 08, 2020 25.61 26.29 25.34 25.81 939,379 +0.36(+1.42%)
Jul 07, 2020 26.51 26.56 25.40 25.45 1,188,559 -1.45(-5.39%)
Jul 06, 2020 26.54 26.98 26.21 26.90 1,469,429 +0.82(+3.14%)
Jul 02, 2020 26.46 27.03 26.03 26.08 1,297,829 +0.44(+1.71%)
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.