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 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%)
May 01, 2020 24.58 25.04 23.07 23.49 1,720,800 -1.93(-7.59%)
Apr 30, 2020 26.07 26.19 23.73 25.42 3,484,763 -0.52(-2.00%)
Apr 29, 2020 24.27 26.18 24.07 25.94 2,271,893 +2.79(+12.05%)
Apr 28, 2020 23.15 23.63 22.15 23.15 1,703,161 +0.54(+2.39%)
Apr 27, 2020 22.54 23.20 21.14 22.61 2,509,040 -0.31(-1.35%)
Apr 24, 2020 23.65 24.04 21.72 22.92 3,147,200 +0.12(+0.53%)
Apr 23, 2020 21.44 22.97 21.17 22.80 2,893,447 +2.54(+12.54%)
Apr 22, 2020 20.70 21.33 20.05 20.26 3,345,287 +0.80(+4.11%)
Apr 21, 2020 18.99 20.11 18.82 19.46 2,473,492 -0.35(-1.77%)
Apr 20, 2020 18.78 21.41 18.50 19.81 2,668,845 -0.72(-3.51%)
Apr 17, 2020 18.63 20.63 18.34 20.53 2,701,300 +2.04(+11.03%)
Apr 16, 2020 19.64 20.44 18.27 18.49 2,727,147 -1.34(-6.76%)
Apr 15, 2020 18.10 20.22 17.78 19.83 2,951,965 +0.05(+0.25%)
Apr 14, 2020 19.01 19.99 18.34 19.78 3,152,214 +0.74(+3.89%)
Apr 13, 2020 18.68 19.49 17.70 19.04 3,310,599 +1.08(+6.01%)
Apr 09, 2020 19.38 20.87 16.81 17.96 3,292,400 -0.07(-0.39%)
Apr 08, 2020 17.29 18.16 16.73 18.03 2,647,098 +1.40(+8.42%)
Apr 07, 2020 17.43 18.09 16.57 16.63 3,264,473 -0.09(-0.54%)
Apr 06, 2020 17.16 17.47 15.71 16.72 2,408,005 -0.17(-1.01%)
Apr 03, 2020 17.75 17.77 15.80 16.89 3,687,600 +0.52(+3.18%)
Apr 02, 2020 15.82 18.97 15.35 16.37 3,643,668 +1.37(+9.13%)
Apr 01, 2020 16.13 16.26 14.60 15.00 2,814,149 -1.83(-10.87%)
Mar 31, 2020 15.83 17.41 15.65 16.83 3,553,249 +1.97(+13.26%)
Mar 30, 2020 15.31 15.68 14.10 14.86 3,092,337 -1.08(-6.78%)
Mar 27, 2020 15.89 16.89 14.97 15.94 2,782,800 -1.03(-6.07%)
Mar 26, 2020 16.86 18.06 16.32 16.97 2,392,056 +0.21(+1.25%)
Mar 25, 2020 16.58 17.76 15.02 16.76 2,304,669 +0.65(+4.03%)
Mar 24, 2020 14.71 16.40 13.87 16.11 3,450,419 +2.55(+18.81%)
Mar 23, 2020 14.85 15.14 13.49 13.56 2,646,156 -1.24(-8.38%)
Mar 20, 2020 16.87 17.27 14.26 14.80 3,562,300 -1.58(-9.65%)
Mar 19, 2020 13.30 17.25 13.00 16.38 5,136,094 +2.99(+22.33%)
Mar 18, 2020 12.16 13.66 12.15 13.39 5,245,519 +0.14(+1.06%)
Mar 17, 2020 15.17 15.79 12.51 13.25 5,286,767 -1.84(-12.19%)
Mar 16, 2020 14.77 18.04 14.03 15.09 4,722,346 -3.01(-16.63%)
Mar 13, 2020 16.37 18.21 14.87 18.10 6,061,200 +2.95(+19.47%)
Mar 12, 2020 14.87 15.65 14.16 15.15 5,635,085 -1.43(-8.62%)
Mar 11, 2020 17.33 17.83 15.96 16.58 5,396,729 -1.14(-6.43%)
Mar 10, 2020 16.56 18.13 14.63 17.72 6,813,712 +2.65(+17.58%)
Mar 09, 2020 13.01 16.38 13.01 15.07 9,737,565 -9.32(-38.21%)
Mar 06, 2020 27.35 27.94 23.76 24.39 4,596,100 -4.44(-15.40%)
Mar 05, 2020 29.37 30.50 28.54 28.83 2,642,887 -1.75(-5.72%)
Mar 04, 2020 31.91 31.95 30.16 30.58 2,802,934 -0.51(-1.64%)
Mar 03, 2020 32.72 33.52 30.25 31.09 4,955,537 -1.63(-4.98%)
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.