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 (%)
May 30, 2003 21.15 22.10 21.15 21.75 103,700 +0.50(+2.35%)
May 29, 2003 21.25 21.25 20.80 21.25 133,400 -0.01(-0.05%)
May 28, 2003 21.45 21.75 21.26 21.26 147,100 -0.25(-1.16%)
May 27, 2003 21.60 22.10 21.50 21.51 112,200 -0.24(-1.10%)
May 23, 2003 21.50 21.93 21.45 21.75 104,700 +0.09(+0.42%)
May 22, 2003 21.30 21.73 21.30 21.66 324,700 +0.30(+1.40%)
May 21, 2003 20.70 21.41 20.56 21.36 187,300 +0.76(+3.69%)
May 20, 2003 20.65 20.81 20.20 20.60 132,300 -0.10(-0.48%)
May 19, 2003 20.50 20.85 20.45 20.70 145,600 +0.25(+1.22%)
May 16, 2003 20.75 20.85 20.45 20.45 158,900 -0.25(-1.21%)
May 15, 2003 20.45 20.78 20.45 20.70 314,100 -0.13(-0.62%)
May 14, 2003 20.95 21.10 20.75 20.83 223,400 -0.17(-0.81%)
May 13, 2003 20.90 21.20 20.82 21.00 116,200 +0.15(+0.72%)
May 12, 2003 20.48 21.20 20.48 20.85 225,100 +0.44(+2.16%)
May 09, 2003 19.97 20.41 19.90 20.41 347,300 +0.50(+2.51%)
May 08, 2003 19.40 20.15 19.40 19.91 221,700 +0.54(+2.79%)
May 07, 2003 19.35 19.50 19.30 19.37 385,900 -0.01(-0.05%)
May 06, 2003 19.20 19.57 19.16 19.38 249,400 +0.18(+0.94%)
May 05, 2003 19.38 19.40 19.10 19.20 174,300 -0.11(-0.57%)
May 02, 2003 19.25 19.40 19.25 19.31 126,300 +0.06(+0.31%)
May 01, 2003 19.60 19.60 19.25 19.25 185,000 -0.45(-2.28%)
Apr 30, 2003 19.38 19.72 19.38 19.70 121,900 +0.37(+1.91%)
Apr 29, 2003 19.75 19.80 19.30 19.33 259,800 -0.51(-2.57%)
Apr 28, 2003 20.08 20.15 19.81 19.84 112,500 -0.24(-1.20%)
Apr 25, 2003 19.96 20.20 19.95 20.08 87,600 +0.13(+0.65%)
Apr 24, 2003 19.65 20.05 19.65 19.95 79,900 +0.05(+0.25%)
Apr 23, 2003 20.00 20.22 19.90 19.90 77,100 +0.02(+0.10%)
Apr 22, 2003 19.80 20.05 19.70 19.88 87,300 +0.08(+0.40%)
Apr 21, 2003 19.58 19.87 19.40 19.80 71,400 +0.22(+1.12%)
Apr 17, 2003 18.92 19.60 18.85 19.58 140,300 +0.66(+3.49%)
Apr 16, 2003 19.15 19.15 18.91 18.92 312,200 -0.13(-0.68%)
Apr 15, 2003 18.91 19.18 18.90 19.05 106,000 +0.14(+0.74%)
Apr 14, 2003 18.95 19.00 18.90 18.91 258,000 -0.07(-0.37%)
Apr 11, 2003 19.25 19.25 18.95 18.98 180,500 -0.07(-0.37%)
Apr 10, 2003 18.95 19.20 18.95 19.05 56,300 +0.13(+0.69%)
Apr 09, 2003 19.20 19.37 18.80 18.92 249,700 -0.23(-1.20%)
Apr 08, 2003 19.80 19.80 19.11 19.15 297,500 -0.72(-3.62%)
Apr 07, 2003 19.99 20.10 19.85 19.87 305,300 -0.13(-0.65%)
Apr 04, 2003 19.99 20.00 19.95 20.00 276,900 +0.01(+0.05%)
Apr 03, 2003 19.99 20.08 19.99 19.99 215,300 +0.00(+0.00%)
Apr 02, 2003 19.80 20.22 19.60 19.99 240,100 +0.27(+1.37%)
Apr 01, 2003 19.45 19.79 19.37 19.72 183,200 +0.27(+1.39%)
Mar 31, 2003 19.50 19.60 19.30 19.45 187,800 -0.08(-0.41%)
Mar 28, 2003 19.42 19.65 19.37 19.53 375,500 +0.11(+0.57%)
Mar 27, 2003 18.78 19.49 18.77 19.42 270,700 +0.67(+3.57%)
Mar 26, 2003 18.74 18.90 18.68 18.75 290,700 +0.01(+0.05%)
Mar 25, 2003 18.40 18.80 18.36 18.74 345,000 +0.29(+1.57%)
Mar 24, 2003 18.46 18.75 18.35 18.45 125,400 +0.00(+0.00%)
Mar 21, 2003 18.48 18.58 18.34 18.45 230,500 +0.10(+0.54%)
Mar 20, 2003 18.90 19.14 18.35 18.35 156,500 -0.45(-2.39%)
Mar 19, 2003 18.75 19.19 18.59 18.80 172,300 +0.30(+1.62%)
Mar 18, 2003 17.80 18.53 17.60 18.50 216,200 +0.45(+2.49%)
Mar 17, 2003 18.27 18.40 17.75 18.05 147,400 -0.25(-1.37%)
Mar 14, 2003 18.65 18.73 18.30 18.30 138,300 -0.35(-1.88%)
Mar 13, 2003 18.77 18.99 18.50 18.65 164,600 -0.10(-0.53%)
Mar 12, 2003 19.50 19.50 18.71 18.75 159,800 -0.83(-4.24%)
Mar 11, 2003 20.12 20.18 19.58 19.58 174,100 -0.54(-2.68%)
Mar 10, 2003 20.24 20.42 20.10 20.12 169,600 -0.13(-0.64%)
Mar 07, 2003 20.21 20.34 20.09 20.25 175,300 +0.05(+0.25%)
Mar 06, 2003 20.08 20.41 20.00 20.20 271,700 +0.20(+1.00%)
Mar 05, 2003 19.82 20.25 19.82 20.00 290,400 +0.08(+0.40%)
Mar 04, 2003 19.65 20.00 19.62 19.92 176,400 +0.27(+1.37%)
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.