Indicators

Cimarex Energy (NY: XEC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.29	33.02	32.01	32.62	1,805,141	+0.87(+2.74%)
May 28, 2009	30.75	31.89	30.05	31.75	1,188,691	+1.29(+4.24%)
May 27, 2009	31.18	31.53	30.25	30.46	1,310,380	-0.14(-0.46%)
May 26, 2009	28.73	30.65	28.32	30.60	1,438,544	+1.09(+3.69%)
May 22, 2009	29.79	30.23	29.40	29.51	1,013,908	-0.10(-0.34%)
May 21, 2009	30.43	30.50	28.90	29.61	2,046,247	-1.33(-4.30%)
May 20, 2009	31.12	32.29	30.79	30.94	1,685,666	+0.30(+0.98%)
May 19, 2009	29.83	30.93	29.48	30.64	2,234,905	+0.61(+2.03%)
May 18, 2009	27.89	30.19	27.89	30.03	2,231,008	+2.48(+9.00%)
May 15, 2009	27.76	28.65	27.34	27.55	2,191,982	-0.45(-1.61%)
May 14, 2009	27.47	28.35	26.55	28.00	1,570,756	+0.50(+1.82%)
May 13, 2009	28.93	29.15	27.27	27.50	2,282,341	-1.95(-6.62%)
May 12, 2009	29.63	29.81	28.28	29.45	2,024,024	+0.52(+1.80%)
May 11, 2009	29.08	29.45	28.31	28.93	2,058,316	-0.60(-2.03%)
May 08, 2009	29.10	30.16	28.86	29.53	3,246,575	+0.94(+3.29%)
May 07, 2009	29.90	30.58	28.04	28.59	2,678,273	-0.80(-2.72%)
May 06, 2009	28.85	29.56	28.23	29.39	1,767,775	+1.23(+4.37%)
May 05, 2009	29.40	29.87	27.50	28.16	2,122,436	-1.81(-6.04%)
May 04, 2009	29.54	29.97	29.41	29.97	2,446,115	+1.72(+6.09%)

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.