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 28, 2021 67.14 67.78 66.79 67.75 1,339,503 +0.61(+0.91%)
May 27, 2021 67.96 68.43 67.07 67.14 2,325,969 -0.16(-0.24%)
May 26, 2021 65.08 67.54 64.62 67.30 4,640,947 +1.68(+2.56%)
May 25, 2021 65.50 66.56 64.70 65.62 5,224,732 -0.52(-0.79%)
May 24, 2021 68.00 68.67 63.52 66.14 9,715,352 -5.05(-7.09%)
May 21, 2021 72.70 73.06 71.07 71.19 640,536 -0.36(-0.50%)
May 20, 2021 70.84 71.66 69.43 71.55 716,352 +0.55(+0.77%)
May 19, 2021 70.18 71.45 68.84 71.00 809,409 -1.52(-2.10%)
May 18, 2021 74.29 74.92 72.42 72.52 808,987 -1.73(-2.33%)
May 17, 2021 71.41 74.42 71.28 74.25 950,578 +2.76(+3.86%)
May 14, 2021 69.25 72.09 69.22 71.49 982,441 +3.58(+5.27%)
May 13, 2021 69.20 70.67 67.12 67.91 1,133,188 -2.92(-4.12%)
May 12, 2021 70.24 73.96 69.96 70.83 1,660,640 +1.33(+1.91%)
May 11, 2021 68.15 71.06 66.44 69.50 1,203,658 -0.75(-1.07%)
May 10, 2021 71.71 73.91 70.19 70.25 1,683,158 -0.41(-0.58%)
May 07, 2021 67.87 70.69 66.77 70.66 1,301,398 +1.64(+2.38%)
May 06, 2021 68.41 70.36 66.09 69.02 1,562,326 -1.35(-1.92%)
May 05, 2021 69.39 71.01 67.44 70.37 1,178,111 +3.21(+4.78%)
May 04, 2021 67.50 68.35 65.63 67.16 900,761 -0.06(-0.09%)
May 03, 2021 66.99 67.64 66.43 67.22 567,327 +1.02(+1.54%)
Apr 30, 2021 66.04 68.37 65.36 66.20 788,900 -0.97(-1.44%)
Apr 29, 2021 68.12 69.17 66.52 67.17 801,570 -0.09(-0.13%)
Apr 28, 2021 64.62 67.91 64.56 67.26 1,252,998 +3.63(+5.70%)
Apr 27, 2021 63.44 64.89 62.80 63.63 905,767 +0.95(+1.52%)
Apr 26, 2021 62.42 63.73 62.21 62.68 907,750 +0.06(+0.10%)
Apr 23, 2021 62.71 63.16 61.40 62.62 727,900 +1.85(+3.04%)
Apr 22, 2021 61.55 61.93 59.95 60.77 626,057 -0.11(-0.18%)
Apr 21, 2021 58.66 61.76 58.27 60.88 817,573 +0.90(+1.50%)
Apr 20, 2021 62.33 62.33 58.10 59.98 1,039,292 -2.18(-3.51%)
Apr 19, 2021 62.93 64.46 61.97 62.16 922,890 -0.41(-0.66%)
Apr 16, 2021 64.47 64.67 62.35 62.57 645,400 -1.59(-2.48%)
Apr 15, 2021 65.32 65.33 63.24 64.16 754,065 -0.74(-1.14%)
Apr 14, 2021 62.86 65.62 62.86 64.90 1,162,930 +3.04(+4.91%)
Apr 13, 2021 61.91 62.72 61.34 61.86 541,484 -0.06(-0.10%)
Apr 12, 2021 62.50 63.89 61.65 61.92 726,041 +0.22(+0.36%)
Apr 09, 2021 62.43 63.01 60.97 61.70 826,500 -0.85(-1.36%)
Apr 08, 2021 61.96 62.85 60.77 62.55 793,970 -0.59(-0.93%)
Apr 07, 2021 62.86 63.58 61.30 63.14 825,271 +0.03(+0.05%)
Apr 06, 2021 62.62 65.18 62.43 63.11 1,048,115 +1.23(+1.99%)
Apr 05, 2021 63.76 64.00 61.37 61.88 1,409,317 -2.54(-3.94%)
Apr 01, 2021 59.83 64.63 59.83 64.42 1,251,900 +5.03(+8.47%)
Mar 31, 2021 59.80 60.26 58.93 59.39 905,698 -0.48(-0.80%)
Mar 30, 2021 60.00 60.84 59.23 59.87 545,551 -0.57(-0.94%)
Mar 29, 2021 60.14 61.60 59.01 60.44 1,237,758 -0.39(-0.64%)
Mar 26, 2021 60.31 61.24 59.21 60.83 1,169,700 +2.16(+3.68%)
Mar 25, 2021 56.34 59.06 55.24 58.67 1,315,805 +0.74(+1.28%)
Mar 24, 2021 59.14 60.92 57.60 57.93 1,090,686 +0.56(+0.98%)
Mar 23, 2021 58.12 59.87 56.81 57.37 1,647,843 -2.67(-4.45%)
Mar 22, 2021 61.19 61.24 59.08 60.04 1,571,577 -1.61(-2.61%)
Mar 19, 2021 59.53 62.47 59.38 61.65 1,640,700 +1.93(+3.23%)
Mar 18, 2021 63.03 63.75 58.84 59.72 1,313,611 -3.63(-5.73%)
Mar 17, 2021 63.17 64.42 62.00 63.35 976,850 -0.08(-0.13%)
Mar 16, 2021 64.67 65.02 63.02 63.43 947,664 -2.33(-3.54%)
Mar 15, 2021 64.47 65.84 63.45 65.76 1,018,932 +0.62(+0.95%)
Mar 12, 2021 66.99 67.16 64.55 65.14 810,700 -1.07(-1.62%)
Mar 11, 2021 65.38 67.80 64.65 66.21 929,594 +1.69(+2.62%)
Mar 10, 2021 64.36 66.00 63.92 64.52 1,260,798 +0.07(+0.11%)
Mar 09, 2021 67.22 67.80 64.39 64.45 1,341,358 -3.69(-5.42%)
Mar 08, 2021 67.84 69.35 65.85 68.14 1,826,055 +0.95(+1.41%)
Mar 05, 2021 65.52 67.41 62.44 67.19 1,624,400 +3.50(+5.50%)
Mar 04, 2021 62.46 65.63 61.69 63.69 1,791,768 +1.68(+2.71%)
Mar 03, 2021 60.21 63.02 60.03 62.01 1,696,096 +2.33(+3.90%)
Mar 02, 2021 59.16 60.67 58.53 59.68 1,229,579 +0.68(+1.15%)
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.