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 (%)
Jun 28, 2013 65.40 66.27 64.99 64.99 1,018,271 -0.58(-0.88%)
Jun 27, 2013 67.98 68.60 65.50 65.57 707,375 -1.89(-2.80%)
Jun 26, 2013 68.52 68.88 67.32 67.46 1,258,752 -0.78(-1.14%)
Jun 25, 2013 65.43 68.27 65.22 68.24 1,534,079 +3.52(+5.44%)
Jun 24, 2013 65.31 65.56 62.98 64.72 1,610,617 -1.22(-1.85%)
Jun 21, 2013 66.71 67.40 65.23 65.94 2,010,145 -1.00(-1.49%)
Jun 20, 2013 69.33 69.42 65.99 66.94 1,645,884 -4.22(-5.93%)
Jun 19, 2013 72.41 73.06 70.86 71.16 802,836 -1.22(-1.69%)
Jun 18, 2013 72.53 73.23 72.10 72.38 1,047,871 -0.46(-0.63%)
Jun 17, 2013 73.31 73.69 72.28 72.84 418,837 +0.46(+0.64%)
Jun 14, 2013 71.89 72.82 71.36 72.38 1,043,958 +0.61(+0.85%)
Jun 13, 2013 71.07 72.09 70.80 71.77 843,643 +0.66(+0.93%)
Jun 12, 2013 73.40 73.40 70.85 71.11 563,908 -1.51(-2.08%)
Jun 11, 2013 73.52 73.80 72.21 72.62 567,303 -2.13(-2.85%)
Jun 10, 2013 75.37 75.44 74.28 74.75 806,183 -0.40(-0.53%)
Jun 07, 2013 72.93 75.34 72.78 75.15 783,804 +2.56(+3.53%)
Jun 06, 2013 71.03 72.67 71.02 72.59 945,596 +1.83(+2.59%)
Jun 05, 2013 70.84 71.25 70.47 70.76 494,597 -0.11(-0.16%)
Jun 04, 2013 69.93 71.06 69.69 70.87 635,556 +0.75(+1.07%)
Jun 03, 2013 70.37 70.63 69.15 70.12 896,793 -0.02(-0.03%)
May 31, 2013 72.13 72.30 70.12 70.14 553,069 -2.45(-3.38%)
May 30, 2013 73.09 73.09 71.98 72.59 442,161 -0.53(-0.72%)
May 29, 2013 73.25 74.30 72.66 73.12 600,312 -0.42(-0.57%)
May 28, 2013 72.95 74.24 69.25 73.54 1,082,584 +1.23(+1.70%)
May 24, 2013 70.78 72.48 70.12 72.31 815,684 +0.69(+0.96%)
May 23, 2013 68.41 71.69 67.92 71.62 1,072,197 +2.86(+4.16%)
May 22, 2013 70.64 71.96 68.52 68.76 978,027 -1.79(-2.54%)
May 21, 2013 71.50 72.08 70.38 70.55 582,172 -0.98(-1.37%)
May 20, 2013 70.89 71.99 70.68 71.53 1,345,571 +0.89(+1.26%)
May 17, 2013 69.30 70.66 69.22 70.64 1,011,810 +1.82(+2.64%)
May 16, 2013 69.94 70.13 68.75 68.82 897,851 -1.04(-1.49%)
May 15, 2013 70.41 70.96 69.29 69.86 907,345 -0.39(-0.56%)
May 13, 2013 70.20 70.72 69.65 70.25 779,528 -0.28(-0.40%)
May 10, 2013 71.37 71.51 69.66 70.53 937,391 -1.21(-1.69%)
May 09, 2013 72.80 73.29 71.42 71.74 763,008 -1.17(-1.60%)
May 08, 2013 72.90 73.55 71.92 72.91 1,020,677 +0.07(+0.10%)
May 07, 2013 74.89 76.61 72.75 72.84 2,041,963 -2.16(-2.88%)
May 06, 2013 73.86 75.26 73.86 75.00 959,167 +0.97(+1.31%)
May 03, 2013 72.64 74.25 71.90 74.03 756,763 +2.13(+2.96%)
May 02, 2013 72.10 72.54 70.88 71.90 934,634 -0.08(-0.11%)
May 01, 2013 72.53 73.04 71.39 71.98 652,760 -1.20(-1.64%)
Apr 30, 2013 72.55 73.26 72.13 73.18 711,829 +0.49(+0.67%)
Apr 29, 2013 71.12 73.35 69.59 72.69 627,549 +1.97(+2.79%)
Apr 26, 2013 71.92 71.98 70.00 70.72 958,831 -1.26(-1.75%)
Apr 25, 2013 72.70 74.30 71.88 71.98 863,627 -0.40(-0.55%)
Apr 24, 2013 70.84 73.11 70.84 72.38 565,757 +1.76(+2.49%)
Apr 23, 2013 71.49 71.49 69.94 70.62 934,724 -0.62(-0.87%)
Apr 22, 2013 70.25 71.59 69.08 71.24 516,204 +1.35(+1.93%)
Apr 19, 2013 71.00 71.13 68.91 69.89 769,900 -0.78(-1.10%)
Apr 18, 2013 69.28 71.73 68.17 70.67 1,032,227 +1.39(+2.01%)
Apr 17, 2013 69.69 69.73 67.36 69.28 845,567 -0.83(-1.18%)
Apr 16, 2013 69.06 70.20 67.55 70.11 699,276 +2.24(+3.30%)
Apr 15, 2013 71.72 71.72 67.53 67.87 1,025,438 -4.46(-6.17%)
Apr 12, 2013 72.35 72.68 70.60 72.33 924,175 -0.74(-1.01%)
Apr 11, 2013 72.63 73.19 71.78 73.07 544,517 +0.54(+0.74%)
Apr 10, 2013 72.85 73.25 71.81 72.53 723,972 -0.27(-0.37%)
Apr 09, 2013 71.97 72.99 70.88 72.80 713,277 +1.13(+1.58%)
Apr 08, 2013 71.01 71.85 70.43 71.67 604,249 +0.78(+1.10%)
Apr 05, 2013 68.71 71.58 68.43 70.89 814,315 +1.17(+1.68%)
Apr 04, 2013 68.65 69.75 68.05 69.72 880,386 +0.87(+1.26%)
Apr 03, 2013 71.82 72.40 68.43 68.85 1,085,577 -2.68(-3.75%)
Apr 02, 2013 74.04 74.22 71.06 71.53 813,145 -2.03(-2.76%)
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.