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 31, 2005 38.15 38.19 37.34 37.63 536,400 -0.27(-0.71%)
May 27, 2005 38.00 38.00 37.60 37.90 596,500 +0.04(+0.11%)
May 26, 2005 37.55 37.87 37.30 37.86 541,400 +0.69(+1.86%)
May 25, 2005 37.50 37.52 36.71 37.17 565,200 -0.30(-0.80%)
May 24, 2005 36.71 37.59 36.66 37.47 679,900 +0.81(+2.21%)
May 23, 2005 35.25 36.85 35.17 36.66 1,215,600 +1.49(+4.24%)
May 20, 2005 35.60 35.60 34.95 35.17 384,800 -0.18(-0.51%)
May 19, 2005 35.05 35.54 34.87 35.35 412,700 +0.17(+0.48%)
May 18, 2005 35.80 35.90 34.85 35.18 585,800 -0.17(-0.48%)
May 17, 2005 34.58 35.45 34.58 35.35 586,300 +0.77(+2.23%)
May 16, 2005 34.25 34.59 33.35 34.58 721,100 +0.00(+0.00%)
May 13, 2005 34.80 35.21 34.32 34.58 632,000 -0.16(-0.46%)
May 12, 2005 35.48 35.60 34.33 34.74 1,293,500 -0.94(-2.63%)
May 11, 2005 36.11 36.24 35.45 35.68 593,500 -0.50(-1.38%)
May 10, 2005 36.70 36.99 36.06 36.18 463,000 -0.72(-1.95%)
May 09, 2005 36.15 37.03 36.08 36.90 663,700 +0.77(+2.13%)
May 06, 2005 36.95 37.15 36.13 36.13 592,700 -0.62(-1.69%)
May 05, 2005 36.85 37.39 36.27 36.75 586,000 +0.15(+0.41%)
May 04, 2005 35.00 36.75 34.58 36.60 1,293,400 +1.54(+4.39%)
May 03, 2005 36.00 36.00 34.93 35.06 670,700 -0.94(-2.61%)
May 02, 2005 35.51 36.22 35.00 36.00 566,400 +0.50(+1.41%)
Apr 29, 2005 35.60 36.05 34.92 35.50 1,023,300 +0.24(+0.68%)
Apr 28, 2005 35.86 35.87 34.94 35.26 597,000 -0.69(-1.92%)
Apr 27, 2005 37.30 37.30 35.91 35.95 670,600 -1.59(-4.24%)
Apr 26, 2005 37.80 38.13 37.38 37.54 535,700 -0.36(-0.95%)
Apr 25, 2005 38.09 38.30 37.56 37.90 586,600 +0.78(+2.10%)
Apr 22, 2005 36.70 38.00 36.40 37.12 970,400 +0.46(+1.25%)
Apr 21, 2005 35.90 36.85 35.42 36.66 512,800 +1.46(+4.15%)
Apr 20, 2005 36.21 36.70 35.19 35.20 586,000 -0.95(-2.63%)
Apr 19, 2005 35.65 36.40 35.62 36.15 682,300 +0.95(+2.70%)
Apr 18, 2005 35.00 35.47 33.80 35.20 1,117,300 +0.02(+0.06%)
Apr 15, 2005 36.38 36.38 34.70 35.18 730,200 -1.26(-3.46%)
Apr 14, 2005 37.15 37.50 36.29 36.44 714,400 -0.62(-1.67%)
Apr 13, 2005 38.75 38.80 37.00 37.06 833,100 -1.49(-3.87%)
Apr 12, 2005 39.35 39.39 37.97 38.55 784,900 +0.14(+0.36%)
Apr 11, 2005 38.48 38.66 37.86 38.41 715,700 -0.06(-0.16%)
Apr 08, 2005 38.95 39.01 38.40 38.47 595,400 -0.28(-0.72%)
Apr 07, 2005 39.60 39.68 38.24 38.75 825,600 -0.45(-1.15%)
Apr 06, 2005 39.48 39.48 38.74 39.20 1,103,200 -0.27(-0.68%)
Apr 05, 2005 40.00 40.20 39.29 39.47 506,300 -0.61(-1.52%)
Apr 04, 2005 40.15 40.48 39.61 40.08 707,300 +0.18(+0.45%)
Apr 01, 2005 39.30 39.99 39.16 39.90 622,000 +0.90(+2.31%)
Mar 31, 2005 38.75 39.25 38.64 39.00 704,500 +0.70(+1.83%)
Mar 30, 2005 38.03 38.37 37.40 38.30 802,200 +0.27(+0.71%)
Mar 29, 2005 38.70 39.40 37.94 38.03 597,100 -0.80(-2.06%)
Mar 28, 2005 38.60 39.10 38.50 38.83 679,400 +0.43(+1.12%)
Mar 24, 2005 39.10 39.60 38.23 38.40 718,500 -0.22(-0.57%)
Mar 23, 2005 38.95 39.31 38.18 38.62 975,900 -1.13(-2.84%)
Mar 22, 2005 39.81 40.80 39.47 39.75 703,300 -0.05(-0.13%)
Mar 21, 2005 40.18 40.20 39.46 39.80 546,000 -0.28(-0.70%)
Mar 18, 2005 40.20 40.32 39.80 40.08 779,200 +0.02(+0.05%)
Mar 17, 2005 39.95 40.40 39.85 40.06 989,500 +0.48(+1.21%)
Mar 16, 2005 39.68 40.45 39.10 39.58 795,200 -0.20(-0.50%)
Mar 15, 2005 40.26 40.33 39.50 39.78 792,700 -0.06(-0.15%)
Mar 14, 2005 39.90 40.10 39.22 39.84 894,100 +0.03(+0.08%)
Mar 11, 2005 39.59 40.52 39.51 39.81 655,000 +0.22(+0.56%)
Mar 10, 2005 40.69 40.69 38.81 39.59 1,837,300 -1.10(-2.70%)
Mar 09, 2005 41.94 42.27 40.64 40.69 1,137,600 -1.45(-3.44%)
Mar 08, 2005 42.15 42.57 41.80 42.14 1,208,700 +0.14(+0.33%)
Mar 07, 2005 41.90 42.18 41.00 42.00 1,196,800 +0.25(+0.60%)
Mar 04, 2005 41.75 42.05 40.98 41.75 967,000 +0.47(+1.14%)
Mar 03, 2005 41.20 41.44 40.64 41.28 1,176,800 +0.53(+1.30%)
Mar 02, 2005 40.02 40.78 39.86 40.75 1,321,000 +0.85(+2.13%)
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.