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 29, 2018 101.05 103.91 100.84 101.74 1,479,432 +0.82(+0.81%)
Jun 28, 2018 100.61 101.29 99.16 100.92 1,842,911 +0.44(+0.44%)
Jun 27, 2018 99.97 101.83 99.03 100.48 1,665,322 +1.92(+1.95%)
Jun 26, 2018 95.40 99.18 95.30 98.56 1,477,020 +3.38(+3.55%)
Jun 25, 2018 97.14 98.33 94.36 95.18 2,427,728 -2.51(-2.57%)
Jun 22, 2018 97.30 98.81 96.00 97.69 3,710,450 +3.92(+4.18%)
Jun 21, 2018 95.33 96.98 92.97 93.77 3,459,076 -1.32(-1.39%)
Jun 20, 2018 93.96 96.00 91.17 95.09 3,259,339 +2.02(+2.17%)
Jun 19, 2018 88.97 94.34 88.75 93.07 3,103,156 +3.15(+3.50%)
Jun 18, 2018 85.32 91.19 85.21 89.92 2,848,262 +4.86(+5.71%)
Jun 15, 2018 86.55 84.80 85.06 2,184,328 -1.49(-1.72%)
Jun 14, 2018 89.54 89.73 86.32 86.55 1,188,925 -2.15(-2.42%)
Jun 13, 2018 89.16 92.19 88.62 88.70 1,495,672 -1.18(-1.31%)
Jun 12, 2018 88.02 90.84 87.30 89.88 2,322,976 +2.63(+3.01%)
Jun 11, 2018 86.41 87.90 85.55 87.25 1,574,602 +1.66(+1.94%)
Jun 08, 2018 85.60 86.23 84.30 85.59 1,050,290 -0.01(-0.01%)
Jun 07, 2018 84.11 86.31 84.07 85.60 2,150,794 +1.93(+2.31%)
Jun 06, 2018 82.45 83.67 1,766,302 -0.32(-0.38%)
Jun 05, 2018 85.29 85.36 82.62 83.99 2,325,986 -1.31(-1.54%)
Jun 04, 2018 87.78 87.82 83.86 85.30 4,285,477 -2.79(-3.17%)
Jun 01, 2018 92.84 92.84 87.45 88.09 2,749,791 -4.83(-5.20%)
May 31, 2018 93.95 95.59 92.48 92.92 952,508 -1.94(-2.05%)
May 30, 2018 92.32 95.61 92.15 94.86 1,067,890 +3.89(+4.28%)
May 29, 2018 91.11 92.49 90.36 90.97 1,446,058 -1.11(-1.21%)
May 25, 2018 92.08 92.08 92.08 0 -2.87(-3.02%)
May 24, 2018 94.43 95.44 93.18 94.95 1,361,334 -0.69(-0.72%)
May 23, 2018 98.46 98.46 94.95 95.64 1,641,796 -3.71(-3.73%)
May 22, 2018 99.28 102.09 98.68 99.35 2,567,258 +0.36(+0.36%)
May 21, 2018 99.05 99.89 98.56 98.99 1,213,854 +0.69(+0.70%)
May 18, 2018 99.24 99.57 97.19 98.30 1,046,122 -1.09(-1.10%)
May 17, 2018 99.02 100.08 98.19 99.39 1,412,929 +0.40(+0.40%)
May 16, 2018 98.40 99.30 97.41 98.99 982,407 +0.58(+0.59%)
May 15, 2018 96.87 98.55 96.07 98.41 1,505,526 +1.49(+1.54%)
May 14, 2018 98.44 98.49 96.29 96.92 1,460,903 -1.62(-1.64%)
May 11, 2018 97.95 100.17 97.87 98.54 1,839,608 +0.72(+0.74%)
May 10, 2018 97.59 98.65 95.27 97.82 1,714,000 +0.09(+0.09%)
May 09, 2018 101.94 102.50 96.90 97.73 2,553,495 -2.33(-2.33%)
May 08, 2018 97.01 100.14 95.40 100.06 1,539,411 +2.76(+2.84%)
May 07, 2018 98.19 101.47 97.14 97.30 1,160,656 -0.01(-0.01%)
May 04, 2018 96.22 97.93 95.76 97.31 809,946 +0.98(+1.02%)
May 03, 2018 98.13 98.28 95.63 96.33 1,013,863 -2.18(-2.21%)
May 02, 2018 99.58 100.20 97.76 98.51 1,389,006 -1.33(-1.33%)
May 01, 2018 99.86 100.29 98.77 99.84 790,986 -0.75(-0.75%)
Apr 30, 2018 99.84 102.19 99.57 100.59 894,266 +0.36(+0.36%)
Apr 27, 2018 101.25 101.41 100.05 100.23 630,198 -1.62(-1.59%)
Apr 26, 2018 101.87 102.24 101.02 101.85 659,962 +0.46(+0.45%)
Apr 25, 2018 99.76 101.83 99.22 101.39 722,544 +0.80(+0.80%)
Apr 24, 2018 102.39 102.90 99.69 100.59 1,274,797 -1.80(-1.76%)
Apr 23, 2018 100.23 102.54 99.63 102.39 1,031,738 +1.78(+1.77%)
Apr 20, 2018 100.06 101.49 98.57 100.61 1,079,874 +0.17(+0.17%)
Apr 19, 2018 101.08 101.86 99.67 100.44 1,461,602 -0.53(-0.52%)
Apr 18, 2018 97.48 102.37 97.01 100.97 2,108,519 +4.65(+4.83%)
Apr 17, 2018 96.72 96.77 95.60 96.32 1,007,027 -0.40(-0.41%)
Apr 16, 2018 94.59 97.06 93.71 96.72 1,501,934 +2.74(+2.92%)
Apr 13, 2018 93.80 94.65 93.25 93.98 1,738,497 +0.44(+0.47%)
Apr 12, 2018 94.92 95.27 93.27 93.54 838,030 -1.39(-1.46%)
Apr 11, 2018 94.12 95.31 93.14 94.93 1,163,356 +0.81(+0.86%)
Apr 10, 2018 91.96 95.11 91.09 94.12 1,184,504 +3.68(+4.07%)
Apr 09, 2018 90.85 92.19 90.30 90.44 1,457,820 -0.02(-0.02%)
Apr 06, 2018 93.55 94.30 89.29 90.46 2,501,183 -3.49(-3.71%)
Apr 05, 2018 92.00 94.37 91.74 93.95 1,761,456 +2.35(+2.57%)
Apr 04, 2018 90.14 91.68 89.89 91.60 1,093,532 +0.17(+0.19%)
Apr 03, 2018 90.75 91.54 88.65 91.43 1,017,073 +1.62(+1.80%)
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.