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 27, 2009 19.04 20.61 18.77 19.65 0 -0.13(-0.66%)
Feb 26, 2009 20.97 20.97 19.68 19.78 3,088,500 -0.56(-2.75%)
Feb 25, 2009 19.84 20.78 19.27 20.34 3,423,277 +0.41(+2.06%)
Feb 24, 2009 19.55 20.04 18.65 19.93 3,891,062 +0.66(+3.43%)
Feb 23, 2009 20.73 20.89 19.22 19.27 3,260,975 -1.20(-5.86%)
Feb 20, 2009 21.33 21.49 19.93 20.47 2,641,521 -1.16(-5.36%)
Feb 19, 2009 22.23 22.46 21.41 21.63 2,406,283 -0.19(-0.87%)
Feb 18, 2009 23.93 24.26 21.78 21.82 3,381,987 -1.86(-7.85%)
Feb 17, 2009 24.65 24.75 23.61 23.68 2,471,439 -2.10(-8.15%)
Feb 13, 2009 25.18 26.38 25.04 25.78 1,652,937 +0.69(+2.75%)
Feb 12, 2009 23.83 25.09 23.48 25.09 2,673,945 +0.78(+3.21%)
Feb 11, 2009 25.45 25.87 23.81 24.31 2,489,340 -1.29(-5.04%)
Feb 10, 2009 28.36 28.36 25.32 25.60 2,832,451 -2.62(-9.28%)
Feb 09, 2009 28.10 28.97 27.86 28.22 1,206,142 +0.46(+1.66%)
Feb 06, 2009 26.59 27.80 26.33 27.76 1,214,272 +0.58(+2.13%)
Feb 05, 2009 25.81 27.30 25.61 27.18 1,065,534 +1.13(+4.34%)
Feb 04, 2009 25.10 26.68 24.74 26.05 1,837,029 +1.20(+4.83%)
Feb 03, 2009 24.92 25.09 24.12 24.85 1,670,957 +0.03(+0.12%)
Feb 02, 2009 24.35 25.33 24.13 24.82 2,044,920 -0.02(-0.08%)
Jan 30, 2009 26.02 26.02 24.65 24.84 0 -0.66(-2.59%)
Jan 29, 2009 25.86 26.00 24.99 25.50 1,315,406 -1.00(-3.77%)
Jan 28, 2009 26.05 26.58 25.51 26.50 1,839,356 +0.90(+3.52%)
Jan 27, 2009 26.22 26.28 24.98 25.60 1,344,948 -0.63(-2.40%)
Jan 26, 2009 25.37 26.68 25.22 26.23 1,626,872 +0.99(+3.92%)
Jan 23, 2009 23.59 25.67 23.30 25.24 1,164,474 +0.96(+3.95%)
Jan 22, 2009 24.45 24.90 23.57 24.28 1,632,502 -0.97(-3.84%)
Jan 21, 2009 23.36 25.36 23.22 25.25 2,296,794 +2.24(+9.73%)
Jan 20, 2009 24.00 24.24 22.73 23.01 2,137,765 -1.47(-6.00%)
Jan 16, 2009 25.80 26.41 23.66 24.48 2,344,588 -0.77(-3.05%)
Jan 15, 2009 24.85 25.30 23.45 25.25 2,116,834 +0.24(+0.96%)
Jan 14, 2009 26.30 26.30 24.18 25.01 1,363,724 -1.36(-5.16%)
Jan 13, 2009 25.79 26.68 25.49 26.37 1,262,967 +0.47(+1.81%)
Jan 12, 2009 26.56 26.85 25.56 25.90 1,262,669 -1.41(-5.16%)
Jan 09, 2009 28.49 28.75 26.88 27.31 1,201,481 -1.18(-4.14%)
Jan 08, 2009 28.25 28.76 27.80 28.49 1,693,149 +0.03(+0.11%)
Jan 07, 2009 29.25 29.50 27.89 28.46 1,400,474 -1.69(-5.61%)
Jan 06, 2009 29.89 30.86 29.57 30.15 1,729,655 +0.75(+2.55%)
Jan 05, 2009 28.66 30.23 28.35 29.40 1,339,904 +0.57(+1.98%)
Jan 02, 2009 27.18 28.90 27.18 28.83 0 +2.05(+7.65%)
Jan 01, 2009 26.37 27.03 25.98 26.78 0 +0.00(+0.00%)
Dec 31, 2008 26.37 27.03 25.98 26.78 1,021,417 +0.25(+0.94%)
Dec 30, 2008 25.82 26.63 25.25 26.53 767,143 +0.70(+2.71%)
Dec 29, 2008 25.76 26.22 25.00 25.83 853,101 +0.36(+1.41%)
Dec 26, 2008 24.97 25.53 24.55 25.47 366,192 +0.64(+2.58%)
Dec 24, 2008 24.79 25.02 24.13 24.83 503,212 -0.27(-1.08%)
Dec 23, 2008 25.39 25.86 24.83 25.10 976,317 -0.13(-0.52%)
Dec 22, 2008 25.92 26.33 24.62 25.23 1,968,862 -0.66(-2.55%)
Dec 19, 2008 26.04 27.04 25.66 25.89 1,524,298 -0.06(-0.23%)
Dec 18, 2008 27.62 28.52 25.63 25.95 1,362,599 -2.01(-7.19%)
Dec 17, 2008 28.15 29.60 27.75 27.96 1,466,976 -0.61(-2.14%)
Dec 16, 2008 27.19 28.59 26.76 28.57 1,696,257 +1.46(+5.39%)
Dec 15, 2008 27.60 28.20 26.58 27.11 1,672,356 +0.18(+0.67%)
Dec 12, 2008 25.84 27.29 25.41 26.93 1,499,917 +0.23(+0.86%)
Dec 11, 2008 27.90 28.77 26.13 26.70 1,701,565 -0.95(-3.44%)
Dec 10, 2008 27.00 28.26 26.95 27.65 1,374,936 +1.20(+4.54%)
Dec 09, 2008 25.97 27.60 25.16 26.45 1,548,850 +0.15(+0.57%)
Dec 08, 2008 24.95 26.81 24.95 26.30 1,480,313 +2.54(+10.69%)
Dec 05, 2008 23.23 24.04 22.38 23.76 1,829,529 +0.04(+0.17%)
Dec 04, 2008 25.32 26.01 23.24 23.72 1,894,047 -2.25(-8.66%)
Dec 03, 2008 25.07 26.29 24.74 25.97 904,348 +0.42(+1.64%)
Dec 02, 2008 27.07 27.07 24.52 25.55 1,509,952 +0.23(+0.91%)
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.