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 29, 2006 34.95 35.42 34.85 35.19 992,900 +0.24(+0.69%)
Sep 28, 2006 35.11 35.47 34.86 34.95 902,900 -0.05(-0.14%)
Sep 27, 2006 35.22 35.50 34.67 35.00 1,109,500 -0.01(-0.03%)
Sep 26, 2006 34.15 35.17 34.11 35.01 1,133,000 +0.60(+1.74%)
Sep 25, 2006 33.95 34.48 33.57 34.41 1,595,500 +0.46(+1.35%)
Sep 22, 2006 34.93 35.03 33.95 33.95 1,060,500 -0.78(-2.25%)
Sep 21, 2006 34.40 35.13 34.35 34.73 903,200 +0.42(+1.22%)
Sep 20, 2006 35.02 35.06 34.25 34.31 883,000 -0.71(-2.03%)
Sep 19, 2006 35.58 35.84 34.50 35.02 1,283,100 -0.58(-1.63%)
Sep 18, 2006 35.39 35.80 35.15 35.60 765,100 +0.50(+1.42%)
Sep 15, 2006 35.49 35.49 34.83 35.10 1,104,000 -0.48(-1.35%)
Sep 14, 2006 36.55 36.70 35.43 35.58 2,641,700 -1.04(-2.84%)
Sep 13, 2006 35.79 36.80 35.76 36.62 870,000 +0.92(+2.58%)
Sep 12, 2006 36.20 36.41 35.45 35.70 865,700 -0.13(-0.36%)
Sep 11, 2006 36.35 36.38 35.52 35.83 1,014,800 -0.98(-2.66%)
Sep 08, 2006 37.91 38.01 36.80 36.81 916,000 -1.10(-2.90%)
Sep 07, 2006 37.55 38.06 37.10 37.91 691,400 +0.19(+0.50%)
Sep 06, 2006 38.60 38.60 37.64 37.72 691,800 -1.13(-2.91%)
Sep 05, 2006 38.76 39.09 38.40 38.85 700,200 +0.07(+0.18%)
Sep 01, 2006 38.40 38.93 38.20 38.78 558,100 +0.48(+1.25%)
Aug 31, 2006 37.96 38.45 37.76 38.30 542,800 +0.34(+0.90%)
Aug 30, 2006 38.50 38.54 37.75 37.96 647,200 -0.57(-1.48%)
Aug 29, 2006 38.00 38.56 37.75 38.53 863,000 +0.13(+0.34%)
Aug 28, 2006 38.39 38.75 38.08 38.40 414,500 -0.44(-1.13%)
Aug 25, 2006 38.46 39.17 38.46 38.84 531,900 +0.67(+1.76%)
Aug 24, 2006 37.79 38.28 37.59 38.17 920,700 +0.48(+1.27%)
Aug 23, 2006 38.50 38.58 37.52 37.69 678,300 -0.88(-2.28%)
Aug 22, 2006 38.40 38.65 38.25 38.57 682,100 +0.10(+0.26%)
Aug 21, 2006 38.95 39.20 38.33 38.47 505,400 -0.25(-0.65%)
Aug 18, 2006 38.15 38.83 38.13 38.72 576,000 +0.78(+2.06%)
Aug 17, 2006 37.80 38.09 37.57 37.94 681,200 -0.03(-0.08%)
Aug 16, 2006 38.70 39.30 37.86 37.97 1,213,000 -0.65(-1.68%)
Aug 15, 2006 38.75 38.97 38.41 38.62 554,400 +0.01(+0.03%)
Aug 14, 2006 39.29 39.29 38.43 38.61 587,200 -0.67(-1.71%)
Aug 11, 2006 39.85 39.91 39.12 39.28 565,100 -0.47(-1.18%)
Aug 10, 2006 39.88 40.00 39.51 39.75 550,800 -0.23(-0.58%)
Aug 09, 2006 40.08 40.59 39.74 39.98 558,300 +0.32(+0.81%)
Aug 08, 2006 39.75 40.18 39.55 39.66 555,500 -0.20(-0.50%)
Aug 07, 2006 39.81 40.24 39.39 39.86 786,200 +0.25(+0.63%)
Aug 04, 2006 40.15 40.60 39.58 39.61 909,400 -0.21(-0.53%)
Aug 03, 2006 40.50 41.00 39.82 39.82 1,085,400 -1.66(-4.00%)
Aug 02, 2006 41.95 42.60 41.13 41.48 1,339,800 +0.06(+0.14%)
Aug 01, 2006 40.75 41.60 40.52 41.42 1,053,200 +0.59(+1.45%)
Jul 31, 2006 40.20 41.29 40.00 40.83 709,200 +1.03(+2.59%)
Jul 28, 2006 39.55 40.12 39.30 39.80 602,200 -0.04(-0.10%)
Jul 27, 2006 40.85 40.92 39.77 39.84 856,300 -0.39(-0.97%)
Jul 26, 2006 39.71 40.48 39.53 40.23 1,320,100 +0.55(+1.39%)
Jul 25, 2006 39.83 40.56 39.54 39.68 1,116,500 -0.14(-0.35%)
Jul 24, 2006 38.63 39.89 38.76 39.82 846,100 +1.19(+3.08%)
Jul 21, 2006 39.52 39.58 38.30 38.63 903,500 -0.88(-2.23%)
Jul 20, 2006 40.55 40.84 39.50 39.51 594,100 -0.99(-2.44%)
Jul 19, 2006 40.27 40.83 40.09 40.50 640,900 +0.23(+0.57%)
Jul 18, 2006 40.40 40.69 39.70 40.27 722,600 +0.46(+1.16%)
Jul 17, 2006 40.83 40.83 39.62 39.81 517,100 -1.02(-2.50%)
Jul 14, 2006 41.16 41.22 39.83 40.83 1,046,400 +0.14(+0.34%)
Jul 13, 2006 41.56 41.56 40.31 40.69 768,700 -0.51(-1.24%)
Jul 12, 2006 41.55 41.79 40.97 41.20 631,700 -0.25(-0.60%)
Jul 11, 2006 41.45 41.60 40.82 41.45 597,100 +0.26(+0.63%)
Jul 10, 2006 41.26 41.79 40.96 41.19 689,000 -0.07(-0.17%)
Jul 07, 2006 42.08 42.48 40.96 41.26 891,500 -0.80(-1.90%)
Jul 06, 2006 42.76 42.89 41.83 42.06 1,066,400 -0.70(-1.64%)
Jul 05, 2006 42.17 43.03 41.87 42.76 1,116,900 +0.24(+0.56%)
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.