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, 2021 87.20 87.20 87.20 0 -2.80(-3.11%)
Sep 29, 2021 87.09 92.51 86.68 90.00 4,675,286 +2.74(+3.14%)
Sep 28, 2021 90.80 91.44 86.93 87.26 3,951,527 -0.99(-1.12%)
Sep 27, 2021 83.52 88.64 83.13 88.25 1,920,837 +6.86(+8.43%)
Sep 24, 2021 79.00 81.90 79.00 81.39 965,602 +2.11(+2.66%)
Sep 23, 2021 78.01 79.74 77.46 79.28 869,724 +1.80(+2.32%)
Sep 22, 2021 77.36 78.55 76.80 77.48 1,056,743 +1.58(+2.08%)
Sep 21, 2021 78.54 78.75 74.84 75.90 1,047,432 -1.51(-1.95%)
Sep 20, 2021 75.17 78.12 75.10 77.41 2,653,753 -0.35(-0.45%)
Sep 17, 2021 77.47 78.50 77.30 77.76 2,464,007 +0.15(+0.19%)
Sep 16, 2021 80.00 80.00 76.65 77.61 1,695,697 -2.51(-3.13%)
Sep 15, 2021 76.32 80.50 76.32 80.12 1,999,451 +5.54(+7.43%)
Sep 14, 2021 77.08 77.30 73.96 74.58 1,145,852 -1.32(-1.74%)
Sep 13, 2021 74.30 77.12 74.30 75.90 975,451 +2.66(+3.63%)
Sep 10, 2021 75.14 75.14 72.60 73.24 796,449 -0.86(-1.16%)
Sep 09, 2021 74.03 74.95 73.00 74.10 1,155,982 +0.33(+0.45%)
Sep 08, 2021 71.57 74.11 71.57 73.77 993,629 +2.69(+3.78%)
Sep 07, 2021 70.87 71.76 70.76 71.08 842,825 -0.47(-0.66%)
Sep 03, 2021 69.42 72.03 68.63 71.55 1,151,379 +2.17(+3.13%)
Sep 02, 2021 66.56 70.88 66.56 69.38 1,451,327 +3.81(+5.81%)
Sep 01, 2021 63.99 67.06 63.85 65.57 1,118,284 +1.35(+2.10%)
Aug 31, 2021 63.58 64.92 63.27 64.22 843,349 -0.03(-0.05%)
Aug 30, 2021 63.51 65.43 63.21 64.25 778,482 +0.50(+0.78%)
Aug 27, 2021 60.73 64.19 60.73 63.75 1,067,006 +3.89(+6.50%)
Aug 26, 2021 60.13 60.83 59.53 59.86 736,270 -0.72(-1.19%)
Aug 25, 2021 59.26 60.85 58.35 60.58 556,821 +1.32(+2.23%)
Aug 24, 2021 60.00 60.23 58.91 59.26 736,131 +0.16(+0.27%)
Aug 23, 2021 59.74 59.91 58.83 59.10 946,201 +1.27(+2.20%)
Aug 20, 2021 57.98 59.01 57.60 57.83 477,242 -0.71(-1.21%)
Aug 19, 2021 59.17 60.08 57.52 58.54 816,976 -1.86(-3.08%)
Aug 18, 2021 62.27 62.81 60.30 60.40 631,642 -1.97(-3.16%)
Aug 17, 2021 61.82 63.81 61.48 62.37 459,793 +0.10(+0.16%)
Aug 16, 2021 62.88 63.29 61.74 62.27 691,940 -1.72(-2.69%)
Aug 13, 2021 65.80 65.82 63.84 63.99 591,010 -1.28(-1.96%)
Aug 12, 2021 65.76 65.81 64.49 65.27 403,745 -0.49(-0.75%)
Aug 11, 2021 65.04 66.08 64.22 65.76 553,908 -0.04(-0.06%)
Aug 10, 2021 65.00 66.00 64.27 65.80 421,717 +1.65(+2.57%)
Aug 09, 2021 64.83 64.97 63.31 64.15 687,978 -1.72(-2.61%)
Aug 06, 2021 65.87 66.13 64.76 65.87 418,056 +0.96(+1.48%)
Aug 05, 2021 63.51 65.73 63.51 64.91 518,679 +1.40(+2.20%)
Aug 04, 2021 64.48 65.58 63.48 63.51 878,587 -2.16(-3.29%)
Aug 03, 2021 64.42 66.59 64.11 65.67 1,287,090 +0.67(+1.03%)
Aug 02, 2021 64.95 66.99 64.65 65.00 754,697 -0.20(-0.31%)
Jul 30, 2021 63.94 65.33 63.94 65.20 905,393 +0.73(+1.13%)
Jul 29, 2021 65.35 65.35 63.69 64.47 469,649 +0.15(+0.23%)
Jul 28, 2021 64.56 65.31 63.51 64.32 549,899 -0.20(-0.31%)
Jul 27, 2021 65.81 65.81 64.30 64.52 682,190 -1.65(-2.49%)
Jul 26, 2021 64.92 67.14 64.92 66.17 514,679 +1.62(+2.51%)
Jul 23, 2021 64.24 64.74 63.41 64.55 342,619 +0.03(+0.05%)
Jul 22, 2021 66.26 66.26 63.39 64.52 699,192 -1.51(-2.29%)
Jul 21, 2021 64.79 66.54 64.12 66.03 935,197 +3.24(+5.16%)
Jul 20, 2021 62.95 64.26 62.59 62.79 1,243,697 -0.56(-0.88%)
Jul 19, 2021 63.66 64.90 62.37 63.35 1,322,723 -2.73(-4.13%)
Jul 16, 2021 68.59 68.83 65.91 66.08 733,064 -1.75(-2.58%)
Jul 15, 2021 68.14 69.48 67.21 67.83 610,315 -1.17(-1.70%)
Jul 14, 2021 74.15 74.66 68.76 69.00 1,017,211 -4.56(-6.20%)
Jul 13, 2021 74.00 75.06 73.10 73.56 725,486 -0.72(-0.97%)
Jul 12, 2021 73.28 76.39 72.34 74.28 1,323,099 +0.14(+0.19%)
Jul 09, 2021 73.18 74.48 72.00 74.14 1,032,456 +2.14(+2.97%)
Jul 08, 2021 69.04 73.29 69.04 72.00 1,151,395 +1.46(+2.07%)
Jul 07, 2021 70.61 71.72 69.04 70.54 620,536 -0.24(-0.34%)
Jul 06, 2021 73.71 73.71 70.68 70.78 1,352,222 -2.93(-3.98%)
Jul 02, 2021 73.16 74.50 72.80 73.71 1,045,539 -0.17(-0.23%)
Jul 01, 2021 74.30 74.97 72.75 73.88 1,277,085 +1.43(+1.97%)
Jun 30, 2021 70.41 72.75 69.60 72.45 1,932,217 +2.52(+3.60%)
Jun 29, 2021 71.52 71.75 69.89 69.93 980,909 -0.67(-0.95%)
Jun 28, 2021 72.58 72.58 69.45 70.60 1,177,263 -2.45(-3.35%)
Jun 25, 2021 70.76 73.09 70.13 73.05 1,924,761 +2.51(+3.56%)
Jun 24, 2021 70.10 71.60 69.13 70.54 963,288 +0.68(+0.97%)
Jun 23, 2021 69.32 70.76 69.19 69.86 942,182 +1.42(+2.07%)
Jun 22, 2021 67.97 69.10 67.33 68.44 698,224 +0.33(+0.48%)
Jun 21, 2021 65.78 68.17 65.30 68.11 848,360 +3.44(+5.32%)
Jun 18, 2021 63.75 65.68 65.68 64.67 1,649,704 -1.01(-1.54%)
Jun 17, 2021 69.90 69.90 65.39 65.68 1,344,053 -4.08(-5.85%)
Jun 16, 2021 70.65 70.65 68.57 69.76 718,240 -0.86(-1.22%)
Jun 15, 2021 69.69 70.92 68.81 70.62 1,312,654 +0.81(+1.16%)
Jun 14, 2021 71.86 72.71 69.78 69.81 906,946 -1.74(-2.43%)
Jun 11, 2021 72.68 73.40 71.49 71.55 1,518,778 -0.43(-0.60%)
Jun 10, 2021 72.60 73.23 70.88 71.98 953,395 +0.38(+0.53%)
Jun 09, 2021 71.24 72.61 70.50 71.60 837,180 +0.75(+1.06%)
Jun 08, 2021 69.33 70.89 68.31 70.85 930,572 +0.38(+0.54%)
Jun 07, 2021 71.26 71.99 70.15 70.47 1,152,978 -0.79(-1.11%)
Jun 04, 2021 72.29 72.63 69.53 71.26 1,434,191 -0.41(-0.57%)
Jun 03, 2021 70.21 71.71 69.65 71.67 2,423,955 +0.71(+1.00%)
Jun 02, 2021 68.48 71.43 67.48 70.96 2,187,318 +2.79(+4.09%)
Jun 01, 2021 68.57 70.15 67.23 68.17 2,217,245 +0.42(+0.62%)
May 28, 2021 67.14 67.78 66.79 67.75 1,339,503 +0.61(+0.91%)
May 27, 2021 67.96 68.43 67.07 67.14 2,325,969 -0.16(-0.24%)
May 26, 2021 65.08 67.54 64.62 67.30 4,640,947 +1.68(+2.56%)
May 25, 2021 65.50 66.56 64.70 65.62 5,224,732 -0.52(-0.79%)
May 24, 2021 68.00 68.67 63.52 66.14 9,715,352 -5.05(-7.09%)
May 21, 2021 72.70 73.06 71.07 71.19 640,536 -0.36(-0.50%)
May 20, 2021 70.84 71.66 69.43 71.55 716,352 +0.55(+0.77%)
May 19, 2021 70.18 71.45 68.84 71.00 809,409 -1.52(-2.10%)
May 18, 2021 74.29 74.92 72.42 72.52 808,987 -1.73(-2.33%)
May 17, 2021 71.41 74.42 71.28 74.25 950,578 +2.76(+3.86%)
May 14, 2021 69.25 72.09 69.22 71.49 982,441 +3.58(+5.27%)
May 13, 2021 69.20 70.67 67.12 67.91 1,133,188 -2.92(-4.12%)
May 12, 2021 70.24 73.96 69.96 70.83 1,660,640 +1.33(+1.91%)
May 11, 2021 68.15 71.06 66.44 69.50 1,203,658 -0.75(-1.07%)
May 10, 2021 71.71 73.91 70.19 70.25 1,683,158 -0.41(-0.58%)
May 07, 2021 67.87 70.69 66.77 70.66 1,301,398 +1.64(+2.38%)
May 06, 2021 68.41 70.36 66.09 69.02 1,562,326 -1.35(-1.92%)
May 05, 2021 69.39 71.01 67.44 70.37 1,178,111 +3.21(+4.78%)
May 04, 2021 67.50 68.35 65.63 67.16 900,761 -0.06(-0.09%)
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.