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 31, 2018 84.48 84.48 84.48 0 -0.50(-0.59%)
Aug 30, 2018 83.73 85.32 83.59 84.98 808,120 +1.15(+1.37%)
Aug 29, 2018 83.94 84.55 83.43 83.83 750,621 +0.22(+0.26%)
Aug 28, 2018 84.11 84.90 83.47 83.61 802,768 -0.57(-0.68%)
Aug 27, 2018 83.99 84.83 83.68 84.18 498,597 +0.28(+0.33%)
Aug 24, 2018 83.84 84.35 83.42 83.90 794,800 +0.87(+1.05%)
Aug 23, 2018 83.61 83.77 82.67 83.03 715,384 -0.97(-1.15%)
Aug 22, 2018 84.21 84.90 83.51 84.00 1,040,558 +0.28(+0.33%)
Aug 21, 2018 83.29 84.30 82.73 83.72 824,676 +1.35(+1.64%)
Aug 20, 2018 81.58 82.51 80.80 82.37 1,227,003 +0.12(+0.15%)
Aug 17, 2018 83.76 84.28 81.39 82.25 1,194,700 -1.20(-1.44%)
Aug 16, 2018 83.72 84.21 82.50 83.45 1,902,469 +0.23(+0.28%)
Aug 15, 2018 85.63 85.63 80.53 83.22 2,423,021 -2.79(-3.24%)
Aug 14, 2018 87.57 88.01 85.09 86.01 923,546 -0.52(-0.60%)
Aug 13, 2018 89.45 89.66 86.36 86.53 1,700,613 -3.46(-3.84%)
Aug 10, 2018 88.55 90.11 87.83 89.99 1,693,400 +1.12(+1.26%)
Aug 09, 2018 87.77 90.37 87.64 88.87 2,538,869 -0.08(-0.09%)
Aug 08, 2018 90.00 92.75 87.74 88.95 5,573,820 -8.39(-8.62%)
Aug 07, 2018 96.62 98.05 94.93 97.34 1,723,850 +2.30(+2.42%)
Aug 06, 2018 94.20 95.74 93.39 95.04 957,109 +1.01(+1.07%)
Aug 03, 2018 96.06 96.42 93.14 94.03 1,133,000 -2.10(-2.18%)
Aug 02, 2018 95.82 96.78 94.32 96.13 826,871 -0.32(-0.33%)
Aug 01, 2018 97.45 98.26 95.16 96.45 1,215,558 -2.15(-2.18%)
Jul 31, 2018 100.02 100.17 96.58 98.60 1,046,480 -1.75(-1.74%)
Jul 30, 2018 100.18 100.89 99.78 100.35 653,418 +1.34(+1.35%)
Jul 27, 2018 98.76 100.96 98.45 99.01 611,600 -0.27(-0.27%)
Jul 26, 2018 98.77 99.76 98.57 99.28 974,714 +0.92(+0.94%)
Jul 25, 2018 97.82 98.99 96.94 98.36 982,574 +0.43(+0.44%)
Jul 24, 2018 96.93 99.31 96.72 97.93 1,090,569 +1.17(+1.21%)
Jul 23, 2018 96.87 97.62 96.00 96.76 824,312 +0.01(+0.01%)
Jul 20, 2018 96.52 97.04 95.46 96.75 1,059,485 +0.34(+0.35%)
Jul 19, 2018 95.58 96.68 94.47 96.41 1,231,863 +0.89(+0.93%)
Jul 18, 2018 96.53 96.53 94.17 95.52 1,722,484 -1.87(-1.92%)
Jul 17, 2018 97.20 98.08 96.27 97.39 685,422 -0.53(-0.54%)
Jul 16, 2018 98.42 98.58 96.28 97.92 776,066 -2.05(-2.05%)
Jul 13, 2018 99.00 100.86 98.75 99.97 886,068 +0.65(+0.65%)
Jul 12, 2018 100.77 101.07 99.19 99.32 917,869 -1.22(-1.21%)
Jul 11, 2018 101.26 102.66 99.79 100.54 1,012,696 -1.56(-1.53%)
Jul 10, 2018 103.11 103.73 100.92 102.10 942,690 +0.09(+0.09%)
Jul 09, 2018 101.24 102.39 100.11 102.01 1,009,682 +1.45(+1.44%)
Jul 06, 2018 97.63 103.53 97.63 100.56 1,119,569 +1.98(+2.01%)
Jul 05, 2018 98.46 99.16 97.08 98.58 1,070,840 +0.60(+0.61%)
Jul 03, 2018 97.98 97.98 97.98 0 +0.32(+0.33%)
Jul 02, 2018 100.85 101.50 97.05 97.66 1,604,980 -4.08(-4.01%)
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%)
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.