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, 2020	26.93	26.95	25.86	26.28	1,520,800	-1.03(-3.77%)
May 28, 2020	27.42	27.93	26.94	27.31	1,553,664	-0.19(-0.69%)
May 27, 2020	27.95	27.95	26.65	27.50	1,237,634	+0.09(+0.33%)
May 26, 2020	28.24	28.32	26.76	27.41	1,278,287	+0.60(+2.24%)
May 22, 2020	26.87	26.89	26.20	26.81	1,748,200	-0.29(-1.07%)
May 21, 2020	27.04	27.67	26.94	27.10	2,033,540	+0.06(+0.22%)
May 20, 2020	26.92	27.83	26.72	27.04	1,384,636	+1.01(+3.88%)
May 19, 2020	27.08	27.35	25.55	26.03	2,060,062	-0.85(-3.16%)
May 18, 2020	25.77	27.03	25.49	26.88	2,671,875	+3.07(+12.89%)
May 15, 2020	23.32	24.28	23.22	23.81	1,469,900	+0.36(+1.54%)
May 14, 2020	22.38	23.99	21.65	23.45	1,798,005	+0.29(+1.25%)
May 13, 2020	23.87	24.25	22.54	23.16	2,403,177	-0.80(-3.34%)
May 12, 2020	24.62	24.97	23.84	23.96	1,873,032	-0.49(-2.00%)
May 11, 2020	23.80	24.63	23.69	24.45	2,522,647	+0.38(+1.58%)
May 08, 2020	24.71	24.78	23.47	24.07	1,869,800	+0.18(+0.75%)
May 07, 2020	25.12	25.88	23.38	23.89	2,761,088	+0.69(+2.97%)
May 06, 2020	23.49	23.97	22.59	23.20	2,457,974	-0.06(-0.26%)
May 05, 2020	25.54	25.82	23.01	23.26	2,366,764	-0.67(-2.80%)
May 04, 2020	22.65	23.95	22.37	23.93	2,348,842	+0.44(+1.87%)

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.