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 (%)
Aug 30, 2013 84.87 84.90 83.49 83.81 718,988 -0.94(-1.11%)
Aug 29, 2013 85.04 85.38 83.97 84.75 865,962 -0.88(-1.03%)
Aug 28, 2013 82.86 86.28 82.86 85.63 969,875 +2.76(+3.33%)
Aug 27, 2013 81.89 85.03 81.64 82.87 1,603,667 +0.56(+0.68%)
Aug 26, 2013 81.02 83.15 81.02 82.31 753,642 +1.50(+1.86%)
Aug 23, 2013 80.74 81.03 79.68 80.81 390,049 +0.03(+0.04%)
Aug 22, 2013 78.88 81.28 78.53 80.78 420,937 +1.94(+2.46%)
Aug 21, 2013 78.89 79.86 78.16 78.84 674,216 -0.05(-0.06%)
Aug 20, 2013 78.34 79.58 77.92 78.89 745,743 +0.44(+0.56%)
Aug 19, 2013 80.08 80.18 77.87 78.45 635,984 -1.51(-1.89%)
Aug 16, 2013 78.82 80.50 78.50 79.96 734,244 +0.79(+1.00%)
Aug 15, 2013 79.16 80.12 78.59 79.17 694,102 -0.93(-1.16%)
Aug 14, 2013 82.16 82.16 79.53 80.10 719,334 +0.45(+0.56%)
Aug 13, 2013 79.54 79.96 78.31 79.65 499,083 +0.02(+0.03%)
Aug 12, 2013 79.78 80.58 79.12 79.63 714,280 -0.86(-1.07%)
Aug 09, 2013 79.60 80.82 79.36 80.49 561,593 +0.71(+0.89%)
Aug 08, 2013 78.75 80.15 78.29 79.78 746,770 +1.27(+1.62%)
Aug 07, 2013 80.51 82.19 77.22 78.51 1,573,137 -0.96(-1.21%)
Aug 06, 2013 79.14 79.56 78.23 79.47 1,262,840 +0.38(+0.48%)
Aug 05, 2013 79.62 80.39 78.67 79.09 770,400 -0.67(-0.84%)
Aug 02, 2013 80.10 80.31 79.11 79.76 726,038 -0.72(-0.89%)
Aug 01, 2013 77.52 81.87 77.40 80.48 1,406,879 +4.05(+5.30%)
Jul 31, 2013 74.56 78.90 74.56 76.43 1,098,541 +0.54(+0.71%)
Jul 30, 2013 75.64 76.03 75.19 75.89 458,880 +0.20(+0.26%)
Jul 29, 2013 75.03 75.70 74.55 75.69 592,012 +0.25(+0.33%)
Jul 26, 2013 75.50 76.32 74.81 75.44 640,360 -0.04(-0.05%)
Jul 25, 2013 74.64 76.13 74.64 75.48 689,020 +1.04(+1.40%)
Jul 24, 2013 75.32 75.32 74.22 74.44 1,006,340 -0.58(-0.77%)
Jul 23, 2013 75.00 75.48 74.74 75.02 714,645 +0.16(+0.21%)
Jul 22, 2013 75.26 75.92 74.55 74.86 521,703 -1.06(-1.40%)
Jul 19, 2013 74.46 75.97 73.91 75.92 444,283 +1.39(+1.87%)
Jul 18, 2013 73.26 74.53 72.97 74.53 810,434 +1.75(+2.40%)
Jul 17, 2013 72.70 73.44 72.56 72.78 471,881 +0.08(+0.11%)
Jul 16, 2013 72.24 72.71 71.81 72.70 814,949 +0.46(+0.64%)
Jul 15, 2013 72.32 72.71 71.78 72.24 1,378,844 -0.09(-0.12%)
Jul 12, 2013 71.08 72.39 70.82 72.33 814,401 +1.05(+1.47%)
Jul 11, 2013 71.37 72.54 70.27 71.28 778,463 +0.88(+1.25%)
Jul 10, 2013 70.50 70.87 69.65 70.40 523,299 +0.22(+0.31%)
Jul 09, 2013 69.37 70.68 68.89 70.18 523,554 +1.09(+1.58%)
Jul 08, 2013 69.43 69.93 68.79 69.09 456,891 -0.34(-0.49%)
Jul 05, 2013 68.20 69.47 67.30 69.43 551,580 +1.70(+2.51%)
Jul 03, 2013 67.85 68.16 67.02 67.73 380,281 +0.24(+0.36%)
Jul 02, 2013 66.70 67.88 66.14 67.49 950,090 +1.12(+1.69%)
Jul 01, 2013 65.73 66.96 65.17 66.37 895,830 +1.38(+2.12%)
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%)
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.