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 (%)
Dec 29, 2006 36.61 36.71 36.40 36.50 594,000 -0.19(-0.52%)
Dec 28, 2006 36.96 37.17 36.61 36.69 540,600 -0.25(-0.68%)
Dec 27, 2006 36.81 37.22 36.81 36.94 501,400 +0.04(+0.11%)
Dec 26, 2006 37.27 37.64 36.78 36.90 394,900 -0.47(-1.26%)
Dec 22, 2006 37.31 37.81 37.00 37.37 515,900 +0.07(+0.19%)
Dec 21, 2006 37.24 37.80 37.21 37.30 969,800 +0.07(+0.19%)
Dec 20, 2006 37.02 37.59 37.02 37.23 1,425,900 +0.17(+0.46%)
Dec 19, 2006 36.25 37.28 36.15 37.06 1,167,300 +0.46(+1.26%)
Dec 18, 2006 37.51 37.55 36.54 36.60 862,200 -1.01(-2.69%)
Dec 15, 2006 37.89 37.90 37.50 37.61 684,000 -0.14(-0.37%)
Dec 14, 2006 37.90 38.18 37.66 37.75 580,600 +0.14(+0.37%)
Dec 13, 2006 37.32 37.74 37.25 37.61 445,000 +0.24(+0.64%)
Dec 12, 2006 37.26 37.73 37.25 37.37 527,200 +0.02(+0.05%)
Dec 11, 2006 37.36 37.54 37.10 37.35 563,700 -0.28(-0.74%)
Dec 08, 2006 38.14 38.28 37.47 37.63 473,500 -0.25(-0.66%)
Dec 07, 2006 37.91 38.06 37.60 37.88 359,600 -0.11(-0.29%)
Dec 06, 2006 37.95 38.43 37.91 37.99 371,200 -0.13(-0.34%)
Dec 05, 2006 37.90 38.46 37.70 38.12 595,400 +0.32(+0.85%)
Dec 04, 2006 37.62 37.87 37.07 37.80 774,100 +0.00(+0.00%)
Dec 01, 2006 37.13 37.82 36.96 37.80 561,700 +0.19(+0.51%)
Nov 30, 2006 37.49 37.93 37.38 37.61 1,078,000 +0.12(+0.32%)
Nov 29, 2006 36.45 37.69 36.42 37.49 990,900 +1.09(+2.99%)
Nov 28, 2006 36.01 36.63 36.01 36.40 581,600 +0.52(+1.45%)
Nov 27, 2006 36.22 36.49 35.71 35.88 561,100 -0.30(-0.83%)
Nov 24, 2006 36.10 36.47 36.10 36.18 267,700 +0.22(+0.61%)
Nov 22, 2006 35.85 36.15 35.31 35.96 706,800 +0.07(+0.20%)
Nov 21, 2006 35.50 35.90 35.32 35.89 512,300 +0.67(+1.90%)
Nov 20, 2006 35.30 35.56 35.01 35.22 545,500 -0.17(-0.48%)
Nov 17, 2006 34.72 35.75 34.70 35.39 1,014,500 +0.43(+1.23%)
Nov 16, 2006 36.22 36.30 34.94 34.96 1,141,900 -1.14(-3.16%)
Nov 15, 2006 36.06 36.60 35.84 36.10 1,567,800 -0.05(-0.14%)
Nov 14, 2006 35.95 36.15 35.77 36.15 1,103,300 +0.38(+1.06%)
Nov 13, 2006 35.98 36.10 35.60 35.77 685,900 -0.58(-1.60%)
Nov 10, 2006 36.50 36.75 36.13 36.35 520,700 -0.40(-1.09%)
Nov 09, 2006 36.77 37.08 36.21 36.75 631,600 +0.24(+0.66%)
Nov 08, 2006 35.70 36.66 35.67 36.51 684,300 +0.78(+2.18%)
Nov 07, 2006 36.58 36.59 35.50 35.73 1,014,300 -0.92(-2.51%)
Nov 06, 2006 36.52 36.81 36.18 36.65 638,700 -0.06(-0.16%)
Nov 03, 2006 36.35 37.13 36.29 36.71 656,700 +0.71(+1.97%)
Nov 02, 2006 35.92 36.55 35.58 36.00 433,800 -0.17(-0.47%)
Nov 01, 2006 35.85 36.47 35.67 36.17 698,400 +0.15(+0.42%)
Oct 31, 2006 35.80 36.39 35.52 36.02 697,600 -0.01(-0.03%)
Oct 30, 2006 36.25 36.36 35.93 36.03 321,900 -0.47(-1.29%)
Oct 27, 2006 36.62 37.32 36.43 36.50 600,800 -0.36(-0.98%)
Oct 26, 2006 37.35 37.35 36.41 36.86 782,100 -0.16(-0.43%)
Oct 25, 2006 36.00 37.30 35.62 37.02 1,010,600 +1.02(+2.83%)
Oct 24, 2006 35.48 36.19 35.44 36.00 931,600 +0.32(+0.90%)
Oct 23, 2006 35.43 35.94 35.29 35.68 659,600 -0.02(-0.06%)
Oct 20, 2006 35.92 35.98 35.04 35.70 1,008,000 -0.07(-0.20%)
Oct 19, 2006 35.08 35.85 35.00 35.77 702,900 +0.94(+2.70%)
Oct 18, 2006 35.25 35.45 34.75 34.83 620,200 -0.22(-0.63%)
Oct 17, 2006 35.60 35.60 34.70 35.05 696,400 -0.47(-1.32%)
Oct 16, 2006 34.95 35.52 34.87 35.52 625,200 +0.64(+1.83%)
Oct 13, 2006 34.50 35.08 34.17 34.88 956,000 +0.70(+2.05%)
Oct 12, 2006 33.71 34.32 33.71 34.18 976,800 +0.48(+1.42%)
Oct 11, 2006 34.53 34.64 33.70 33.70 956,900 -0.80(-2.32%)
Oct 10, 2006 33.71 34.59 33.71 34.50 1,306,200 +0.80(+2.37%)
Oct 09, 2006 34.53 34.81 33.64 33.70 1,170,000 -0.54(-1.58%)
Oct 06, 2006 34.26 34.48 33.61 34.24 1,206,000 -0.01(-0.03%)
Oct 05, 2006 34.27 34.73 33.94 34.25 703,900 +0.61(+1.81%)
Oct 04, 2006 33.68 33.79 32.56 33.64 855,900 +0.21(+0.63%)
Oct 03, 2006 34.25 34.26 33.35 33.43 1,249,500 -0.91(-2.65%)
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.