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 28, 2014 110.25 111.03 102.77 104.95 1,869,763 -10.65(-9.21%)
Nov 26, 2014 116.80 115.60 115.60 115.60 1,067,000 -2.67(-2.26%)
Nov 25, 2014 122.11 122.99 117.04 118.27 1,531,672 -3.52(-2.89%)
Nov 24, 2014 120.74 122.64 120.20 121.79 1,322,581 -0.37(-0.30%)
Nov 21, 2014 122.12 123.00 120.10 122.16 2,021,067 +2.57(+2.15%)
Nov 20, 2014 116.07 120.30 115.84 119.59 1,119,549 +3.43(+2.95%)
Nov 19, 2014 116.09 117.01 114.23 116.16 783,740 +1.06(+0.92%)
Nov 18, 2014 114.60 116.83 113.91 115.10 837,100 -0.10(-0.09%)
Nov 17, 2014 116.38 116.77 114.45 115.20 1,433,795 -2.36(-2.01%)
Nov 14, 2014 114.44 118.14 113.82 117.56 1,587,368 +3.61(+3.17%)
Nov 13, 2014 113.72 115.03 112.58 113.95 1,881,304 -0.60(-0.52%)
Nov 12, 2014 114.50 117.03 113.69 114.55 767,370 -1.35(-1.16%)
Nov 11, 2014 116.38 117.30 113.98 115.90 1,078,276 +0.02(+0.02%)
Nov 10, 2014 119.72 121.79 114.74 115.88 1,524,664 -2.46(-2.08%)
Nov 07, 2014 115.08 119.95 115.08 118.34 1,941,586 +3.54(+3.08%)
Nov 06, 2014 109.85 115.15 109.37 114.80 1,471,625 +3.31(+2.97%)
Nov 05, 2014 107.44 114.94 106.17 111.49 2,380,124 +5.29(+4.98%)
Nov 04, 2014 107.98 109.12 104.62 106.20 1,522,404 -4.21(-3.81%)
Nov 03, 2014 114.62 116.50 109.88 110.41 1,877,891 -3.26(-2.87%)
Oct 31, 2014 109.44 113.73 107.17 113.67 1,605,756 +3.82(+3.48%)
Oct 30, 2014 111.00 112.94 108.94 109.85 1,669,729 -2.50(-2.23%)
Oct 29, 2014 112.09 114.92 110.13 112.35 1,725,227 +2.28(+2.07%)
Oct 28, 2014 106.34 110.52 104.94 110.07 1,254,294 +4.39(+4.15%)
Oct 27, 2014 106.84 109.16 109.16 105.68 1,503,528 -3.48(-3.19%)
Oct 24, 2014 110.34 110.59 107.61 109.16 1,110,768 -2.07(-1.86%)
Oct 23, 2014 108.82 113.07 107.43 111.23 1,884,774 +3.79(+3.53%)
Oct 22, 2014 113.13 113.80 107.27 107.44 1,257,336 -5.20(-4.62%)
Oct 21, 2014 111.19 113.04 110.89 112.64 1,731,824 +2.71(+2.47%)
Oct 20, 2014 108.13 109.53 106.94 109.93 1,023,431 +0.79(+0.72%)
Oct 17, 2014 112.35 113.29 108.05 109.14 1,749,679 -0.60(-0.55%)
Oct 16, 2014 103.86 110.31 103.30 109.74 1,859,185 +2.79(+2.61%)
Oct 15, 2014 101.30 107.72 99.27 106.95 2,362,241 +3.07(+2.96%)
Oct 14, 2014 107.14 108.84 102.99 103.88 2,043,433 -2.37(-2.23%)
Oct 13, 2014 111.72 113.62 106.24 106.25 2,222,087 -6.18(-5.50%)
Oct 10, 2014 112.99 116.15 109.58 112.43 2,371,984 -1.01(-0.89%)
Oct 09, 2014 116.27 116.76 111.97 113.44 2,030,498 -4.21(-3.58%)
Oct 08, 2014 116.67 117.91 112.27 117.65 2,068,020 +1.65(+1.42%)
Oct 07, 2014 117.84 120.08 115.94 116.00 1,617,463 -3.91(-3.26%)
Oct 06, 2014 121.08 121.59 118.30 119.91 1,220,026 -0.91(-0.75%)
Oct 03, 2014 123.35 123.84 120.65 120.82 1,022,045 -2.34(-1.90%)
Oct 02, 2014 122.55 124.16 119.46 123.16 1,229,695 -0.63(-0.51%)
Oct 01, 2014 126.94 129.12 122.86 123.79 1,344,821 -2.74(-2.17%)
Sep 30, 2014 129.19 130.91 125.45 126.53 1,114,751 -2.70(-2.09%)
Sep 29, 2014 125.39 129.41 125.25 129.23 1,017,870 +1.77(+1.39%)
Sep 26, 2014 126.29 128.30 125.75 127.46 741,614 +1.19(+0.94%)
Sep 25, 2014 129.20 129.20 126.15 126.27 857,192 -2.83(-2.19%)
Sep 24, 2014 127.50 130.48 125.64 129.10 1,403,810 +1.15(+0.90%)
Sep 23, 2014 127.09 130.62 127.05 127.95 998,932 +0.15(+0.12%)
Sep 22, 2014 132.58 132.87 126.90 127.80 1,703,412 -5.77(-4.32%)
Sep 19, 2014 134.89 135.54 133.35 133.57 1,154,256 -0.56(-0.42%)
Sep 18, 2014 136.96 138.11 134.06 134.13 1,898,345 -2.46(-1.80%)
Sep 17, 2014 137.56 138.54 136.14 136.59 648,768 -0.40(-0.29%)
Sep 16, 2014 135.22 138.49 134.26 136.99 1,212,201 +1.95(+1.44%)
Sep 15, 2014 133.21 135.98 132.37 135.04 863,296 +1.03(+0.77%)
Sep 12, 2014 134.48 135.52 133.26 134.01 574,485 -1.40(-1.03%)
Sep 11, 2014 133.74 135.85 132.60 135.41 1,089,462 -0.53(-0.39%)
Sep 10, 2014 133.65 136.14 132.19 135.94 1,109,332 +1.66(+1.24%)
Sep 09, 2014 134.74 136.82 132.82 134.28 913,207 -1.02(-0.75%)
Sep 08, 2014 136.96 136.96 133.55 135.30 1,239,491 -3.15(-2.28%)
Sep 05, 2014 138.93 139.91 136.88 138.45 1,295,603 -0.32(-0.23%)
Sep 04, 2014 142.88 143.50 137.87 138.77 940,678 -5.04(-3.50%)
Sep 03, 2014 142.95 144.77 142.95 143.81 560,095 +1.43(+1.00%)
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.