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 (%)
Sep 30, 2003 19.57 20.17 19.49 19.60 217,700 -0.05(-0.25%)
Sep 29, 2003 19.60 19.60 19.50 19.65 213,300 -0.07(-0.35%)
Sep 26, 2003 19.81 20.05 19.60 19.72 195,300 -0.08(-0.40%)
Sep 25, 2003 20.35 20.43 19.80 19.80 106,900 -0.40(-1.98%)
Sep 24, 2003 20.30 20.70 20.25 20.20 251,000 -0.05(-0.25%)
Sep 23, 2003 20.45 20.71 20.25 20.25 105,800 -0.05(-0.25%)
Sep 22, 2003 20.50 20.61 20.17 20.30 117,700 -0.45(-2.17%)
Sep 19, 2003 20.42 20.85 20.20 20.75 208,800 +0.23(+1.12%)
Sep 18, 2003 20.68 20.68 20.52 20.52 111,200 -0.16(-0.77%)
Sep 17, 2003 21.03 21.14 20.82 20.68 157,200 -0.35(-1.66%)
Sep 16, 2003 21.30 21.52 21.03 21.03 202,400 -0.17(-0.80%)
Sep 15, 2003 20.90 21.53 20.75 21.20 195,600 +0.25(+1.19%)
Sep 12, 2003 21.20 21.30 20.95 20.95 62,800 -0.40(-1.87%)
Sep 11, 2003 20.85 21.56 20.80 21.35 76,400 +0.55(+2.64%)
Sep 10, 2003 21.75 21.75 20.80 20.80 283,900 -1.05(-4.81%)
Sep 09, 2003 22.17 22.20 21.80 21.85 52,000 -0.30(-1.35%)
Sep 08, 2003 22.15 22.37 22.07 22.15 70,100 +0.08(+0.36%)
Sep 05, 2003 22.50 22.50 22.03 22.07 194,200 -0.36(-1.60%)
Sep 04, 2003 22.70 22.73 22.43 22.43 310,700 -0.17(-0.75%)
Sep 03, 2003 22.10 22.77 21.95 22.60 170,500 +0.59(+2.68%)
Sep 02, 2003 21.80 22.26 21.77 22.01 169,300 +0.26(+1.20%)
Aug 29, 2003 21.40 21.90 21.20 21.75 98,700 +0.37(+1.73%)
Aug 28, 2003 21.35 21.55 21.10 21.38 130,400 +0.06(+0.28%)
Aug 27, 2003 21.40 21.61 21.05 21.32 90,800 -0.16(-0.74%)
Aug 26, 2003 21.30 21.63 20.61 21.48 153,100 +0.18(+0.85%)
Aug 25, 2003 21.67 21.67 21.06 21.30 95,400 -0.32(-1.48%)
Aug 22, 2003 22.20 22.24 21.62 21.62 205,400 -0.48(-2.17%)
Aug 21, 2003 21.95 22.11 21.80 22.10 293,400 +0.15(+0.68%)
Aug 20, 2003 21.74 22.00 21.71 21.95 462,200 +0.17(+0.78%)
Aug 19, 2003 21.85 22.00 21.67 21.78 388,900 +0.08(+0.37%)
Aug 18, 2003 20.92 21.70 20.85 21.70 150,300 +0.53(+2.50%)
Aug 15, 2003 20.95 21.29 20.91 21.17 45,800 +0.28(+1.34%)
Aug 14, 2003 20.90 20.95 20.61 20.89 58,200 +0.06(+0.29%)
Aug 13, 2003 20.80 21.00 20.61 20.83 51,100 -0.06(-0.29%)
Aug 12, 2003 20.70 20.97 20.58 20.89 98,000 +0.04(+0.19%)
Aug 11, 2003 20.50 20.98 20.40 20.85 240,100 +0.40(+1.96%)
Aug 08, 2003 20.44 20.49 20.19 20.45 72,900 +0.00(+0.00%)
Aug 07, 2003 19.80 20.65 19.77 20.45 160,200 +0.60(+3.02%)
Aug 06, 2003 19.30 20.10 19.27 19.85 124,400 +0.55(+2.85%)
Aug 05, 2003 19.92 19.92 19.24 19.30 142,700 -0.57(-2.87%)
Aug 04, 2003 20.10 20.10 19.25 19.87 142,700 -0.23(-1.14%)
Aug 01, 2003 20.10 20.30 19.60 20.10 110,000 -0.01(-0.05%)
Jul 31, 2003 20.25 20.57 20.10 20.11 62,000 -0.18(-0.89%)
Jul 30, 2003 20.38 20.40 19.91 20.29 103,100 -0.01(-0.05%)
Jul 29, 2003 20.30 20.39 20.06 20.30 107,400 +0.05(+0.25%)
Jul 28, 2003 20.18 20.38 20.00 20.25 115,100 +0.10(+0.50%)
Jul 25, 2003 20.00 20.16 19.84 20.15 76,900 +0.15(+0.75%)
Jul 24, 2003 20.45 20.60 19.94 20.00 106,500 -0.37(-1.82%)
Jul 23, 2003 20.15 20.50 19.97 20.37 111,800 +0.28(+1.39%)
Jul 22, 2003 19.95 20.10 19.60 20.09 137,400 +0.09(+0.45%)
Jul 21, 2003 20.47 20.47 19.86 20.00 172,800 -0.44(-2.15%)
Jul 18, 2003 20.40 20.45 20.14 20.44 69,200 +0.03(+0.15%)
Jul 17, 2003 20.23 20.47 19.62 20.41 246,800 +0.11(+0.54%)
Jul 16, 2003 21.06 21.06 20.30 20.30 226,500 -0.75(-3.56%)
Jul 15, 2003 21.95 21.95 21.05 21.05 258,600 -0.72(-3.31%)
Jul 14, 2003 22.20 22.28 21.56 21.77 247,600 -0.33(-1.49%)
Jul 11, 2003 22.05 22.20 22.02 22.10 85,800 +0.14(+0.64%)
Jul 10, 2003 22.65 22.65 21.93 21.96 153,400 -0.98(-4.27%)
Jul 09, 2003 22.20 22.94 21.89 22.94 166,200 +0.74(+3.33%)
Jul 08, 2003 21.85 22.22 21.80 22.20 179,100 +0.20(+0.91%)
Jul 07, 2003 22.70 22.80 21.90 22.00 266,900 -0.62(-2.74%)
Jul 03, 2003 22.70 22.95 22.55 22.62 49,700 -0.13(-0.57%)
Jul 02, 2003 23.40 23.43 22.41 22.75 270,900 -0.75(-3.19%)
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.