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 (%)
Feb 28, 2006 43.09 43.15 42.12 42.66 1,176,300 -0.43(-1.00%)
Feb 27, 2006 44.75 44.76 43.08 43.09 1,175,800 -2.17(-4.79%)
Feb 24, 2006 45.28 45.40 45.10 45.26 949,800 +0.45(+1.00%)
Feb 23, 2006 44.00 45.04 43.71 44.81 1,436,400 +0.59(+1.33%)
Feb 22, 2006 44.00 44.41 43.71 44.22 1,002,600 -0.28(-0.63%)
Feb 21, 2006 44.65 44.96 44.20 44.50 1,130,700 +0.18(+0.41%)
Feb 17, 2006 44.39 44.76 43.51 44.32 1,102,400 +0.52(+1.19%)
Feb 16, 2006 43.25 43.93 43.05 43.80 1,134,900 +0.80(+1.86%)
Feb 15, 2006 42.05 43.50 41.80 43.00 2,319,900 +1.94(+4.72%)
Feb 14, 2006 40.65 41.23 40.02 41.06 1,056,100 +0.17(+0.42%)
Feb 13, 2006 41.50 41.99 40.57 40.89 916,300 -0.53(-1.28%)
Feb 10, 2006 42.43 42.52 40.75 41.42 1,358,700 -0.94(-2.22%)
Feb 09, 2006 43.96 44.27 42.13 42.36 996,800 -1.44(-3.29%)
Feb 08, 2006 43.45 44.41 42.65 43.80 1,208,800 +0.35(+0.81%)
Feb 07, 2006 44.25 44.35 42.82 43.45 1,656,900 -1.62(-3.59%)
Feb 06, 2006 44.90 45.43 44.75 45.07 764,200 +0.42(+0.94%)
Feb 03, 2006 44.37 45.16 43.94 44.65 849,500 +0.28(+0.63%)
Feb 02, 2006 44.70 45.24 43.82 44.37 1,009,200 -0.28(-0.63%)
Feb 01, 2006 45.57 45.72 44.58 44.65 1,294,800 -0.91(-2.00%)
Jan 31, 2006 45.19 45.94 44.94 45.56 942,300 +0.38(+0.84%)
Jan 30, 2006 45.11 45.72 45.11 45.18 1,320,700 +0.07(+0.16%)
Jan 27, 2006 44.53 45.50 44.84 45.11 1,139,100 +0.59(+1.33%)
Jan 26, 2006 45.20 45.99 43.41 44.52 2,104,700 -1.54(-3.34%)
Jan 25, 2006 47.05 47.17 45.33 46.06 1,152,100 -1.01(-2.15%)
Jan 24, 2006 47.32 47.55 47.00 47.07 870,800 -0.24(-0.51%)
Jan 23, 2006 47.50 47.77 46.98 47.31 932,000 +0.05(+0.11%)
Jan 20, 2006 47.20 47.80 46.98 47.26 991,000 +0.39(+0.83%)
Jan 19, 2006 46.01 46.87 45.93 46.87 1,093,400 +0.86(+1.87%)
Jan 18, 2006 46.84 46.84 45.31 46.01 1,186,000 -0.83(-1.77%)
Jan 17, 2006 46.55 46.95 46.49 46.84 919,300 +0.75(+1.63%)
Jan 13, 2006 45.75 46.19 45.45 46.09 1,093,000 +0.28(+0.61%)
Jan 12, 2006 45.95 46.51 45.70 45.81 1,191,200 +0.11(+0.24%)
Jan 11, 2006 45.82 46.00 45.48 45.70 891,900 -0.11(-0.24%)
Jan 10, 2006 45.20 46.18 45.15 45.81 986,900 +0.62(+1.37%)
Jan 09, 2006 45.17 45.33 44.77 45.19 906,800 +0.19(+0.42%)
Jan 06, 2006 44.55 45.21 44.30 45.00 1,120,100 +1.15(+2.62%)
Jan 05, 2006 44.83 44.83 43.18 43.85 1,142,800 -0.83(-1.86%)
Jan 04, 2006 44.52 45.00 44.05 44.68 1,116,800 -0.19(-0.42%)
Jan 03, 2006 43.48 44.87 43.42 44.87 1,457,600 +1.86(+4.32%)
Dec 30, 2005 42.72 43.38 42.35 43.01 1,298,800 +0.27(+0.63%)
Dec 29, 2005 42.85 43.35 42.41 42.74 1,239,800 -0.23(-0.54%)
Dec 28, 2005 41.97 43.11 41.70 42.97 1,337,700 +1.45(+3.49%)
Dec 27, 2005 42.13 42.22 41.16 41.52 2,182,400 +0.11(+0.27%)
Dec 23, 2005 41.31 41.55 41.00 41.41 796,000 +0.11(+0.27%)
Dec 22, 2005 41.00 41.45 41.00 41.30 923,400 +0.04(+0.10%)
Dec 21, 2005 41.10 41.58 41.00 41.26 897,300 +0.41(+1.00%)
Dec 20, 2005 40.85 41.23 40.70 40.85 1,132,300 +0.15(+0.37%)
Dec 19, 2005 41.36 41.65 40.50 40.70 718,200 -0.51(-1.24%)
Dec 16, 2005 42.27 42.27 41.18 41.21 1,547,600 -0.95(-2.25%)
Dec 15, 2005 43.00 43.11 41.86 42.16 1,155,700 -0.59(-1.38%)
Dec 14, 2005 42.20 42.80 41.91 42.75 974,900 +0.70(+1.66%)
Dec 13, 2005 41.40 42.75 41.37 42.05 1,048,200 +0.74(+1.79%)
Dec 12, 2005 40.91 41.44 40.85 41.31 1,057,000 +1.19(+2.97%)
Dec 09, 2005 40.65 40.66 39.99 40.12 711,500 -0.42(-1.04%)
Dec 08, 2005 40.10 40.56 39.80 40.54 1,108,000 +0.53(+1.32%)
Dec 07, 2005 40.30 40.45 39.52 40.01 940,700 -0.29(-0.72%)
Dec 06, 2005 41.11 41.11 39.95 40.30 605,000 +0.14(+0.35%)
Dec 05, 2005 40.75 40.97 39.90 40.16 771,400 -0.03(-0.07%)
Dec 02, 2005 40.35 40.57 39.62 40.19 857,500 -0.06(-0.15%)
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.