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 (%)
Nov 30, 2005 38.42 39.10 38.30 38.91 813,500 +0.59(+1.54%)
Nov 29, 2005 38.30 38.67 37.95 38.32 551,500 +0.37(+0.97%)
Nov 28, 2005 38.83 38.83 37.72 37.95 933,900 -0.89(-2.29%)
Nov 25, 2005 38.58 38.98 38.45 38.84 257,100 +0.26(+0.67%)
Nov 23, 2005 38.71 39.15 38.25 38.58 1,083,400 -0.13(-0.34%)
Nov 22, 2005 38.60 38.92 38.34 38.71 629,100 +0.39(+1.02%)
Nov 21, 2005 37.44 38.42 37.14 38.32 778,400 +1.32(+3.57%)
Nov 18, 2005 37.58 37.68 36.80 37.00 1,101,500 -0.56(-1.49%)
Nov 17, 2005 38.30 38.49 37.40 37.56 1,055,500 -0.09(-0.24%)
Nov 16, 2005 37.00 37.69 36.90 37.65 1,112,000 +0.75(+2.03%)
Nov 15, 2005 37.14 38.17 36.72 36.90 1,186,000 -0.24(-0.65%)
Nov 14, 2005 37.00 37.40 36.78 37.14 1,087,200 +0.49(+1.34%)
Nov 11, 2005 36.05 36.87 36.05 36.65 769,200 +0.23(+0.63%)
Nov 10, 2005 37.68 37.68 35.85 36.42 1,655,200 -1.36(-3.60%)
Nov 09, 2005 38.50 38.95 37.69 37.78 1,335,500 -0.84(-2.18%)
Nov 08, 2005 38.45 38.90 38.08 38.62 934,900 +0.03(+0.08%)
Nov 07, 2005 39.55 39.56 37.78 38.59 1,271,700 -1.08(-2.72%)
Nov 04, 2005 41.20 41.23 39.39 39.67 1,009,700 -1.53(-3.71%)
Nov 03, 2005 40.51 41.47 40.22 41.20 1,020,100 +1.10(+2.74%)
Nov 02, 2005 39.41 40.12 39.35 40.10 747,800 +0.25(+0.63%)
Nov 01, 2005 39.26 39.99 38.91 39.85 764,600 +0.59(+1.50%)
Oct 31, 2005 38.86 39.87 38.68 39.26 853,800 +0.40(+1.03%)
Oct 28, 2005 37.77 38.97 37.18 38.86 873,100 +1.09(+2.89%)
Oct 27, 2005 38.91 39.27 37.70 37.77 731,700 -1.01(-2.60%)
Oct 26, 2005 39.54 40.35 38.60 38.78 1,029,700 -0.76(-1.92%)
Oct 25, 2005 38.90 39.70 38.80 39.54 1,081,800 +0.64(+1.65%)
Oct 24, 2005 37.39 38.91 37.30 38.90 807,700 +1.01(+2.67%)
Oct 21, 2005 37.81 38.70 37.56 37.89 1,065,200 +0.08(+0.21%)
Oct 20, 2005 39.05 39.32 37.25 37.81 1,388,300 -1.68(-4.25%)
Oct 19, 2005 39.10 39.69 38.50 39.49 1,503,500 +0.29(+0.74%)
Oct 18, 2005 40.40 40.65 39.00 39.20 1,101,100 -1.31(-3.23%)
Oct 17, 2005 41.24 41.35 40.01 40.51 1,016,200 +0.28(+0.70%)
Oct 14, 2005 39.70 40.55 38.82 40.23 990,500 +0.71(+1.80%)
Oct 13, 2005 40.02 40.10 38.60 39.52 1,435,900 -0.90(-2.23%)
Oct 12, 2005 41.13 41.23 39.87 40.42 1,086,300 -0.70(-1.70%)
Oct 11, 2005 41.00 41.48 40.73 41.12 1,088,700 +0.62(+1.53%)
Oct 10, 2005 41.60 41.65 40.21 40.50 715,700 -1.07(-2.57%)
Oct 07, 2005 41.17 41.91 40.60 41.57 1,180,100 +0.95(+2.34%)
Oct 06, 2005 41.25 42.04 40.00 40.62 1,595,300 -1.41(-3.35%)
Oct 05, 2005 44.75 44.88 41.70 42.03 1,572,700 -2.75(-6.14%)
Oct 04, 2005 45.89 45.89 44.76 44.78 812,900 -1.15(-2.50%)
Oct 03, 2005 45.50 46.31 45.47 45.93 846,200 +0.60(+1.32%)
Sep 30, 2005 45.86 45.99 45.24 45.33 892,800 -0.52(-1.13%)
Sep 29, 2005 45.00 45.90 44.82 45.85 1,064,400 +1.05(+2.34%)
Sep 28, 2005 44.20 44.85 44.05 44.80 759,600 +0.82(+1.86%)
Sep 27, 2005 43.69 44.01 43.24 43.98 684,200 +0.29(+0.66%)
Sep 26, 2005 42.96 43.93 42.75 43.69 643,100 +0.53(+1.23%)
Sep 23, 2005 43.16 43.82 42.82 43.16 618,900 -0.66(-1.51%)
Sep 22, 2005 44.60 44.78 42.95 43.82 1,078,700 -0.44(-0.99%)
Sep 21, 2005 44.65 45.03 44.10 44.26 897,500 +0.30(+0.68%)
Sep 20, 2005 44.44 44.48 43.80 43.96 724,000 -0.49(-1.10%)
Sep 19, 2005 43.52 45.00 43.50 44.45 1,185,100 +1.24(+2.87%)
Sep 16, 2005 43.27 43.31 42.75 43.21 1,249,900 +0.28(+0.65%)
Sep 15, 2005 43.50 43.65 42.40 42.93 572,900 -0.22(-0.51%)
Sep 14, 2005 42.80 43.74 42.68 43.15 966,800 +0.57(+1.34%)
Sep 13, 2005 43.20 43.57 42.55 42.58 825,200 -0.57(-1.32%)
Sep 12, 2005 42.89 43.66 42.39 43.15 1,056,800 +0.25(+0.58%)
Sep 09, 2005 42.51 43.00 42.40 42.90 1,737,100 +0.80(+1.90%)
Sep 08, 2005 42.14 42.80 41.80 42.10 593,400 +0.03(+0.07%)
Sep 07, 2005 41.75 42.65 41.55 42.07 940,000 +0.07(+0.17%)
Sep 06, 2005 41.85 42.11 41.13 42.00 937,600 +0.14(+0.33%)
Sep 02, 2005 42.05 43.25 41.15 41.86 1,050,200 -1.09(-2.54%)
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.