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, 2020 37.10 37.43 35.74 35.95 1,924,710 -1.66(-4.41%)
Nov 27, 2020 37.69 38.41 37.11 37.61 559,900 -0.38(-1.00%)
Nov 25, 2020 38.62 38.75 37.34 37.99 1,585,900 -0.80(-2.06%)
Nov 24, 2020 39.04 39.47 37.87 38.79 2,186,218 +1.20(+3.19%)
Nov 23, 2020 35.28 37.76 35.20 37.59 1,599,013 +3.07(+8.89%)
Nov 20, 2020 34.57 34.77 33.78 34.52 1,236,100 -0.17(-0.49%)
Nov 19, 2020 33.63 34.77 33.36 34.69 1,311,405 +0.64(+1.88%)
Nov 18, 2020 35.38 36.17 33.95 34.05 1,882,476 -0.72(-2.07%)
Nov 17, 2020 33.37 35.01 32.79 34.77 1,246,706 +0.77(+2.26%)
Nov 16, 2020 33.50 34.10 33.00 34.00 2,195,486 +1.90(+5.92%)
Nov 13, 2020 30.98 32.22 30.53 32.10 1,516,900 +1.45(+4.73%)
Nov 12, 2020 31.55 32.25 30.07 30.65 1,212,864 -1.65(-5.11%)
Nov 11, 2020 32.88 32.88 31.69 32.30 1,679,230 -0.10(-0.31%)
Nov 10, 2020 31.88 32.99 30.44 32.40 2,202,468 +1.15(+3.68%)
Nov 09, 2020 30.25 31.95 29.83 31.25 2,602,353 +4.32(+16.04%)
Nov 06, 2020 26.90 27.16 26.15 26.93 1,754,600 -0.02(-0.07%)
Nov 05, 2020 25.97 27.61 25.50 26.95 2,693,482 +1.17(+4.54%)
Nov 04, 2020 26.15 26.64 25.44 25.78 1,542,140 -0.35(-1.34%)
Nov 03, 2020 26.79 27.21 25.29 26.13 1,391,361 -0.01(-0.04%)
Nov 02, 2020 25.57 26.43 24.60 26.14 1,224,773 +0.77(+3.04%)
Oct 30, 2020 24.57 25.38 23.70 25.37 1,933,600 +0.69(+2.80%)
Oct 29, 2020 23.20 24.75 22.86 24.68 1,377,689 +0.92(+3.87%)
Oct 28, 2020 25.12 25.21 23.67 23.76 1,826,808 -2.12(-8.19%)
Oct 27, 2020 25.88 26.14 25.33 25.88 1,332,188 -0.17(-0.65%)
Oct 26, 2020 27.52 27.55 25.81 26.05 1,919,851 -1.99(-7.10%)
Oct 23, 2020 27.50 28.11 27.07 28.04 1,745,100 +0.63(+2.30%)
Oct 22, 2020 27.19 27.60 26.91 27.41 1,160,531 +0.31(+1.14%)
Oct 21, 2020 27.08 28.16 26.43 27.10 2,408,267 +0.29(+1.08%)
Oct 20, 2020 25.29 27.41 25.29 26.81 3,035,057 +1.91(+7.67%)
Oct 19, 2020 25.89 26.37 24.87 24.90 2,051,830 -0.65(-2.54%)
Oct 16, 2020 26.84 26.94 25.54 25.55 1,389,300 -1.42(-5.27%)
Oct 15, 2020 25.02 27.09 24.75 26.97 1,805,533 +1.37(+5.35%)
Oct 14, 2020 24.52 26.30 24.48 25.60 866,102 +1.20(+4.92%)
Oct 13, 2020 25.34 25.91 24.39 24.40 984,612 -0.37(-1.49%)
Oct 12, 2020 24.72 24.91 24.25 24.77 675,811 -0.14(-0.56%)
Oct 09, 2020 26.01 26.21 24.80 24.91 1,249,400 -0.86(-3.34%)
Oct 08, 2020 24.46 25.83 24.37 25.77 886,680 +1.56(+6.44%)
Oct 07, 2020 23.67 24.41 23.40 24.21 1,093,768 +0.63(+2.67%)
Oct 06, 2020 25.72 26.11 23.55 23.58 1,327,924 -1.54(-6.13%)
Oct 05, 2020 24.59 25.15 24.24 25.12 935,886 +1.04(+4.32%)
Oct 02, 2020 22.43 24.24 22.39 24.08 1,562,500 +0.70(+2.99%)
Oct 01, 2020 23.89 24.15 23.22 23.38 1,641,133 -0.95(-3.90%)
Sep 30, 2020 24.85 24.94 24.08 24.33 1,652,307 -0.37(-1.50%)
Sep 29, 2020 24.70 25.12 23.93 24.70 2,093,532 -0.31(-1.24%)
Sep 28, 2020 24.48 25.42 23.76 25.01 2,166,680 +1.40(+5.93%)
Sep 25, 2020 23.12 23.86 22.89 23.61 857,800 +0.08(+0.34%)
Sep 24, 2020 23.09 24.11 22.58 23.53 1,077,387 +0.18(+0.77%)
Sep 23, 2020 24.76 25.08 23.32 23.35 1,052,843 -1.34(-5.43%)
Sep 22, 2020 25.03 25.56 24.60 24.69 847,014 -0.26(-1.04%)
Sep 21, 2020 25.15 25.21 24.32 24.95 1,918,479 -1.11(-4.26%)
Sep 18, 2020 26.29 26.62 25.59 26.06 3,530,400 -0.21(-0.80%)
Sep 17, 2020 25.69 26.34 25.35 26.27 1,104,438 -0.12(-0.45%)
Sep 16, 2020 24.92 26.79 24.71 26.39 2,699,302 +1.77(+7.19%)
Sep 15, 2020 25.02 25.49 24.49 24.62 1,298,206 -0.37(-1.48%)
Sep 14, 2020 24.99 25.38 24.53 24.99 1,429,921 +0.73(+3.01%)
Sep 11, 2020 24.30 24.47 23.71 24.26 1,292,100 +0.25(+1.04%)
Sep 10, 2020 25.96 25.98 23.91 24.01 1,659,147 -1.95(-7.51%)
Sep 09, 2020 25.48 26.19 24.90 25.96 1,188,227 +0.63(+2.49%)
Sep 08, 2020 26.26 26.26 24.65 25.33 1,551,397 -1.58(-5.87%)
Sep 04, 2020 27.50 27.74 25.97 26.91 1,212,100 -0.30(-1.10%)
Sep 03, 2020 26.69 28.07 26.69 27.21 1,433,555 +0.08(+0.29%)
Sep 02, 2020 28.80 29.04 27.07 27.13 1,757,311 -1.77(-6.12%)
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.