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 (%)
Apr 30, 2004 28.00 28.50 27.58 27.59 150,500 -0.33(-1.18%)
Apr 29, 2004 28.90 29.00 27.72 27.92 258,200 -0.93(-3.22%)
Apr 28, 2004 29.15 29.18 28.71 28.85 227,600 -0.44(-1.50%)
Apr 27, 2004 28.65 29.40 28.50 29.29 262,300 +0.84(+2.95%)
Apr 26, 2004 28.25 28.70 28.25 28.45 170,900 +0.29(+1.03%)
Apr 23, 2004 28.25 28.40 27.83 28.16 201,700 +0.09(+0.32%)
Apr 22, 2004 27.70 28.36 27.40 28.07 421,000 +0.29(+1.04%)
Apr 21, 2004 27.75 28.10 27.44 27.78 149,500 +0.03(+0.11%)
Apr 20, 2004 28.00 28.15 27.69 27.75 389,500 -0.17(-0.61%)
Apr 19, 2004 27.75 28.10 27.55 27.92 564,800 +0.17(+0.61%)
Apr 16, 2004 27.45 28.04 27.45 27.75 268,700 +0.35(+1.28%)
Apr 15, 2004 27.88 28.00 27.29 27.40 310,100 -0.25(-0.90%)
Apr 14, 2004 27.68 27.97 27.30 27.65 156,100 -0.23(-0.82%)
Apr 13, 2004 27.95 28.01 27.75 27.88 284,400 -0.07(-0.25%)
Apr 12, 2004 27.90 28.15 27.86 27.95 336,700 +0.12(+0.43%)
Apr 08, 2004 28.00 28.00 27.81 27.83 316,700 -0.11(-0.39%)
Apr 07, 2004 27.99 28.24 27.72 27.94 176,700 -0.05(-0.18%)
Apr 06, 2004 28.50 28.75 27.62 27.99 144,500 -0.71(-2.47%)
Apr 05, 2004 28.75 28.78 28.30 28.70 166,700 +0.10(+0.35%)
Apr 02, 2004 28.40 28.74 28.31 28.60 148,500 +0.39(+1.38%)
Apr 01, 2004 28.65 28.69 28.14 28.21 115,100 -0.69(-2.39%)
Mar 31, 2004 28.40 28.95 28.35 28.90 170,800 +0.60(+2.12%)
Mar 30, 2004 27.70 28.69 27.70 28.30 202,200 +0.70(+2.54%)
Mar 29, 2004 27.05 27.93 27.05 27.60 207,100 +0.61(+2.26%)
Mar 26, 2004 26.70 27.62 26.67 26.99 184,300 +0.39(+1.47%)
Mar 25, 2004 26.70 27.16 26.53 26.60 209,400 +0.05(+0.19%)
Mar 24, 2004 27.55 27.67 26.54 26.55 140,200 -1.05(-3.80%)
Mar 23, 2004 27.50 27.85 27.23 27.60 113,700 +0.10(+0.36%)
Mar 22, 2004 28.05 28.21 27.40 27.50 125,300 -0.40(-1.43%)
Mar 19, 2004 28.29 28.49 27.90 27.90 166,900 -0.39(-1.38%)
Mar 18, 2004 28.51 28.59 27.95 28.29 138,200 -0.22(-0.77%)
Mar 17, 2004 27.85 28.88 27.81 28.51 163,200 +0.81(+2.92%)
Mar 16, 2004 27.75 28.00 27.35 27.70 166,800 -0.06(-0.22%)
Mar 15, 2004 28.50 28.64 27.75 27.76 117,500 -0.91(-3.17%)
Mar 12, 2004 27.85 28.67 27.61 28.67 96,400 +0.99(+3.58%)
Mar 11, 2004 28.10 28.30 27.60 27.68 202,400 -0.50(-1.77%)
Mar 10, 2004 28.44 28.85 28.10 28.18 156,900 -0.26(-0.91%)
Mar 09, 2004 28.50 28.60 28.27 28.44 88,400 -0.16(-0.56%)
Mar 08, 2004 29.60 29.75 28.55 28.60 307,900 -0.85(-2.89%)
Mar 05, 2004 28.80 29.60 28.80 29.45 162,400 +0.55(+1.90%)
Mar 04, 2004 28.55 28.90 28.15 28.90 102,200 +0.25(+0.87%)
Mar 03, 2004 28.40 28.75 28.14 28.65 140,300 +0.35(+1.24%)
Mar 02, 2004 28.00 28.62 28.00 28.30 206,900 +0.15(+0.53%)
Mar 01, 2004 27.97 28.25 27.91 28.15 137,200 +0.35(+1.26%)
Feb 27, 2004 27.85 28.20 27.80 27.80 139,200 -0.20(-0.71%)
Feb 26, 2004 27.68 28.00 27.55 28.00 152,500 +0.52(+1.89%)
Feb 25, 2004 27.65 27.75 27.31 27.48 327,700 -0.16(-0.58%)
Feb 24, 2004 27.40 27.92 27.25 27.64 166,900 +0.25(+0.91%)
Feb 23, 2004 27.55 27.60 27.31 27.39 159,600 -0.16(-0.58%)
Feb 20, 2004 27.19 27.59 27.10 27.55 198,500 +0.37(+1.36%)
Feb 19, 2004 27.50 27.51 27.00 27.18 126,800 -0.32(-1.16%)
Feb 18, 2004 27.55 27.70 27.30 27.50 111,400 -0.16(-0.58%)
Feb 17, 2004 26.95 27.71 26.85 27.66 201,200 +0.91(+3.40%)
Feb 13, 2004 27.05 27.23 26.70 26.75 149,800 -0.40(-1.47%)
Feb 12, 2004 27.10 27.32 26.80 27.15 118,300 +0.14(+0.52%)
Feb 11, 2004 26.30 27.15 26.14 27.01 195,100 -0.05(-0.18%)
Feb 10, 2004 26.15 27.06 25.99 27.06 174,900 +1.01(+3.88%)
Feb 09, 2004 25.41 26.20 25.41 26.05 131,600 +0.54(+2.12%)
Feb 06, 2004 24.70 25.66 24.65 25.51 199,400 +0.98(+4.00%)
Feb 05, 2004 25.15 25.15 24.05 24.53 344,500 -0.62(-2.47%)
Feb 04, 2004 26.34 26.34 25.15 25.15 192,600 -0.99(-3.79%)
Feb 03, 2004 26.02 26.39 26.02 26.14 113,400 +0.06(+0.23%)
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.