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 (%)
Jul 31, 2017 98.30 99.95 97.82 99.03 1,002,283 +0.69(+0.70%)
Jul 28, 2017 99.19 100.79 97.97 98.34 833,865 -0.84(-0.85%)
Jul 27, 2017 96.32 99.20 96.30 99.18 1,118,790 +2.43(+2.51%)
Jul 26, 2017 98.04 99.04 96.64 96.75 747,462 -0.69(-0.71%)
Jul 25, 2017 96.45 98.57 96.23 97.44 882,992 +2.41(+2.54%)
Jul 24, 2017 95.35 95.63 94.19 95.03 744,567 +0.01(+0.01%)
Jul 21, 2017 95.59 95.89 94.18 95.02 831,686 -0.63(-0.66%)
Jul 20, 2017 97.25 97.70 95.42 95.65 1,038,353 -1.08(-1.12%)
Jul 19, 2017 93.61 97.03 93.61 96.73 1,102,784 +2.84(+3.02%)
Jul 18, 2017 94.84 94.98 93.18 93.89 1,025,530 -0.24(-0.25%)
Jul 17, 2017 93.38 94.82 93.38 94.13 828,835 +0.31(+0.33%)
Jul 14, 2017 93.27 94.41 93.00 93.82 903,236 +0.84(+0.90%)
Jul 13, 2017 92.00 93.19 91.77 92.98 938,727 +0.84(+0.91%)
Jul 12, 2017 94.68 95.31 91.52 92.14 1,262,415 -1.31(-1.40%)
Jul 11, 2017 92.29 93.93 91.33 93.45 940,612 +1.23(+1.33%)
Jul 10, 2017 91.27 92.68 91.07 92.22 1,002,034 +0.62(+0.68%)
Jul 07, 2017 91.53 91.80 89.49 91.60 979,259 -0.48(-0.52%)
Jul 06, 2017 94.65 95.72 91.93 92.08 1,599,828 -2.17(-2.30%)
Jul 05, 2017 95.90 96.13 93.96 94.25 1,284,065 -2.59(-2.67%)
Jul 03, 2017 94.59 97.33 94.37 96.84 663,844 +2.83(+3.01%)
Jun 30, 2017 94.75 95.19 92.86 94.01 1,214,781 -0.24(-0.25%)
Jun 29, 2017 93.59 95.57 93.56 94.25 1,119,927 +0.93(+1.00%)
Jun 28, 2017 92.60 94.18 92.29 93.32 873,055 +0.72(+0.78%)
Jun 27, 2017 93.49 94.14 92.51 92.60 824,814 -0.50(-0.54%)
Jun 26, 2017 93.10 94.79 92.11 93.10 1,357,474 +0.10(+0.11%)
Jun 23, 2017 91.26 93.15 91.26 93.00 2,357,323 +1.67(+1.83%)
Jun 22, 2017 92.29 93.31 91.22 91.33 706,841 -0.99(-1.07%)
Jun 21, 2017 93.37 94.49 91.25 92.32 1,985,624 -1.69(-1.80%)
Jun 20, 2017 92.30 94.45 91.34 94.01 1,847,383 +0.56(+0.60%)
Jun 19, 2017 93.90 94.28 92.58 93.45 1,211,845 -0.37(-0.39%)
Jun 16, 2017 94.50 94.50 92.67 93.82 1,955,233 -0.06(-0.06%)
Jun 15, 2017 97.23 97.50 93.33 93.88 1,504,452 -3.63(-3.72%)
Jun 14, 2017 100.36 100.36 97.07 97.51 1,942,154 -3.63(-3.59%)
Jun 13, 2017 100.13 101.52 99.64 101.14 1,229,312 +0.96(+0.96%)
Jun 12, 2017 100.72 102.24 99.37 100.18 1,398,408 +0.29(+0.29%)
Jun 09, 2017 98.74 100.91 98.20 99.89 1,785,348 +1.28(+1.30%)
Jun 08, 2017 100.31 98.21 98.61 1,505,565 -1.22(-1.22%)
Jun 07, 2017 102.79 103.80 98.77 99.83 1,998,290 -4.11(-3.95%)
Jun 06, 2017 102.39 103.98 102.15 103.94 1,775,314 +1.23(+1.20%)
Jun 05, 2017 103.49 104.30 102.25 102.71 1,456,920 -1.87(-1.79%)
Jun 02, 2017 106.72 107.24 104.34 104.58 885,071 -2.67(-2.49%)
Jun 01, 2017 107.69 108.49 106.72 107.25 757,749 -0.31(-0.29%)
May 31, 2017 106.65 107.98 106.03 107.56 1,146,315 -0.12(-0.11%)
May 30, 2017 109.74 110.00 107.38 107.68 1,221,391 -3.27(-2.95%)
May 26, 2017 110.91 111.64 110.07 110.95 712,656 -0.03(-0.03%)
May 25, 2017 113.38 115.44 110.45 110.98 989,219 -2.58(-2.27%)
May 24, 2017 115.27 115.27 113.01 113.56 1,298,193 -1.43(-1.24%)
May 23, 2017 115.91 116.22 114.73 114.99 921,619 -0.96(-0.83%)
May 22, 2017 118.50 118.77 115.88 115.95 1,102,181 -1.64(-1.39%)
May 19, 2017 116.19 118.13 115.81 117.59 1,378,315 +1.75(+1.51%)
May 18, 2017 115.80 117.38 114.92 115.84 1,046,721 -0.31(-0.27%)
May 17, 2017 117.16 117.19 115.25 116.15 1,151,219 -1.01(-0.86%)
May 16, 2017 117.54 118.10 116.58 117.16 991,911 -0.03(-0.03%)
May 15, 2017 120.00 120.01 116.96 117.19 1,425,562 -0.10(-0.09%)
May 12, 2017 118.28 118.62 116.40 117.29 1,144,326 -0.99(-0.84%)
May 11, 2017 120.65 121.28 117.96 118.28 1,144,249 -1.79(-1.49%)
May 10, 2017 123.66 123.76 119.94 120.07 2,204,970 +1.06(+0.89%)
May 09, 2017 122.21 122.34 118.68 119.01 1,438,219 -2.90(-2.38%)
May 08, 2017 119.89 122.34 119.32 121.91 987,838 +1.61(+1.34%)
May 05, 2017 116.51 120.53 116.09 120.30 1,366,952 +4.47(+3.86%)
May 04, 2017 116.80 116.80 114.14 115.83 1,452,111 -2.41(-2.04%)
May 03, 2017 115.17 119.12 114.92 118.24 1,446,036 +2.88(+2.50%)
May 02, 2017 116.46 117.51 114.72 115.36 788,059 -0.97(-0.83%)
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.