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 (%)
Jan 31, 2020 44.67 44.87 43.67 43.89 1,838,700 -1.88(-4.11%)
Jan 30, 2020 44.62 45.85 44.50 45.77 983,471 +0.41(+0.90%)
Jan 29, 2020 46.50 46.79 45.32 45.36 762,303 -0.78(-1.69%)
Jan 28, 2020 45.91 46.38 45.34 46.14 1,094,536 +0.85(+1.88%)
Jan 27, 2020 45.84 46.41 45.13 45.29 1,706,694 -1.86(-3.94%)
Jan 24, 2020 48.08 48.08 46.37 47.15 1,316,000 -0.98(-2.04%)
Jan 23, 2020 47.84 48.47 46.57 48.13 2,182,798 -0.38(-0.78%)
Jan 22, 2020 49.71 49.71 48.38 48.51 1,224,515 -1.35(-2.71%)
Jan 21, 2020 50.76 50.90 49.86 49.86 1,269,829 -1.42(-2.77%)
Jan 17, 2020 51.30 51.79 50.89 51.28 1,178,700 +0.16(+0.31%)
Jan 16, 2020 52.13 52.40 50.85 51.12 1,493,999 -0.52(-1.01%)
Jan 15, 2020 52.73 53.14 51.59 51.64 1,348,160 -1.36(-2.57%)
Jan 14, 2020 52.20 53.40 51.35 53.00 1,332,563 +0.38(+0.72%)
Jan 13, 2020 53.17 53.60 52.25 52.62 1,648,716 -1.39(-2.57%)
Jan 10, 2020 54.26 54.47 53.50 54.01 1,348,500 -0.44(-0.81%)
Jan 09, 2020 54.34 54.68 53.06 54.45 1,907,181 +0.64(+1.19%)
Jan 08, 2020 54.99 55.29 53.36 53.81 1,681,112 -1.32(-2.39%)
Jan 07, 2020 54.17 55.15 53.88 55.13 1,029,333 +0.63(+1.16%)
Jan 06, 2020 53.78 54.80 53.36 54.50 1,694,288 +1.10(+2.06%)
Jan 03, 2020 53.53 54.01 52.66 53.40 1,723,100 +1.18(+2.26%)
Jan 02, 2020 52.96 53.29 51.92 52.22 1,381,315 -0.27(-0.51%)
Dec 31, 2019 51.30 52.74 50.90 52.49 931,600 +0.64(+1.23%)
Dec 30, 2019 52.02 52.44 51.54 51.85 1,098,585 -0.06(-0.12%)
Dec 27, 2019 52.53 52.73 51.78 51.91 594,800 -0.33(-0.63%)
Dec 26, 2019 53.00 53.50 52.04 52.24 697,275 -0.32(-0.61%)
Dec 24, 2019 52.44 52.80 52.12 52.56 312,400 +0.12(+0.23%)
Dec 23, 2019 51.19 52.56 51.16 52.44 1,147,089 +1.24(+2.42%)
Dec 20, 2019 51.52 51.59 50.64 51.20 1,596,400 +0.14(+0.27%)
Dec 19, 2019 50.52 51.17 50.48 51.06 1,027,646 +0.40(+0.79%)
Dec 18, 2019 50.16 51.41 49.60 50.66 1,766,409 +0.40(+0.80%)
Dec 17, 2019 48.90 50.59 48.77 50.26 1,433,431 +1.42(+2.91%)
Dec 16, 2019 48.26 49.45 48.00 48.84 1,470,753 +0.77(+1.60%)
Dec 13, 2019 49.35 49.49 47.72 48.07 1,386,400 -0.97(-1.98%)
Dec 12, 2019 47.09 49.29 47.05 49.04 1,297,204 +1.94(+4.12%)
Dec 11, 2019 47.69 47.94 47.00 47.10 859,714 -0.56(-1.17%)
Dec 10, 2019 47.72 48.39 47.28 47.66 972,814 -0.01(-0.02%)
Dec 09, 2019 47.13 48.09 46.84 47.67 1,211,645 -0.17(-0.36%)
Dec 06, 2019 46.34 48.15 46.02 47.84 1,591,400 +1.68(+3.64%)
Dec 05, 2019 47.63 47.85 45.50 46.16 1,692,960 -0.86(-1.83%)
Dec 04, 2019 46.14 47.37 45.88 47.02 1,685,774 +1.61(+3.55%)
Dec 03, 2019 46.93 46.93 45.41 45.41 2,270,550 -2.25(-4.72%)
Dec 02, 2019 46.59 47.97 46.18 47.66 3,226,841 +1.69(+3.68%)
Nov 29, 2019 45.38 46.78 44.96 45.97 1,563,400 -0.22(-0.48%)
Nov 27, 2019 45.39 46.35 44.64 46.19 1,624,000 +0.99(+2.19%)
Nov 26, 2019 47.79 48.11 45.15 45.20 8,221,905 -2.55(-5.34%)
Nov 25, 2019 46.69 48.20 46.16 47.75 1,574,246 +1.06(+2.27%)
Nov 22, 2019 46.81 47.70 46.42 46.69 1,307,800 +0.06(+0.13%)
Nov 21, 2019 46.38 46.83 45.30 46.63 1,742,207 +0.65(+1.41%)
Nov 20, 2019 45.20 46.93 44.57 45.98 1,537,780 +0.79(+1.75%)
Nov 19, 2019 46.14 46.14 44.11 45.19 2,148,598 -1.36(-2.92%)
Nov 18, 2019 46.29 46.84 45.63 46.55 1,967,493 -0.31(-0.66%)
Nov 15, 2019 45.66 47.18 45.44 46.86 1,918,300 +1.69(+3.74%)
Nov 14, 2019 45.90 46.27 44.71 45.17 1,837,558 -0.60(-1.31%)
Nov 13, 2019 44.64 47.32 44.43 45.77 2,212,972 +0.75(+1.67%)
Nov 12, 2019 45.73 46.05 44.57 45.02 2,018,120 -0.52(-1.14%)
Nov 11, 2019 45.68 46.24 45.18 45.54 1,533,764 -1.00(-2.15%)
Nov 08, 2019 45.37 46.57 44.61 46.54 2,066,700 +0.61(+1.33%)
Nov 07, 2019 46.69 47.51 45.51 45.93 2,074,758 +0.00(+0.00%)
Nov 06, 2019 45.91 47.14 44.41 45.93 2,657,145 -0.24(-0.52%)
Nov 05, 2019 47.22 50.16 45.05 46.17 5,696,178 -0.90(-1.91%)
Nov 04, 2019 44.93 48.04 44.76 47.07 4,055,702 +3.09(+7.03%)
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.