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, 2009 42.77 44.20 42.62 43.32 1,261,226 +0.62(+1.45%)
Sep 29, 2009 41.85 42.79 41.67 42.70 914,353 +0.71(+1.69%)
Sep 28, 2009 41.12 42.16 40.75 41.99 614,557 +0.98(+2.39%)
Sep 25, 2009 41.02 41.52 40.82 41.01 742,433 -0.20(-0.49%)
Sep 24, 2009 41.74 41.98 40.84 41.21 835,602 -0.55(-1.32%)
Sep 23, 2009 42.32 42.71 41.55 41.76 845,559 -0.61(-1.44%)
Sep 22, 2009 42.59 42.93 42.05 42.37 816,594 +0.49(+1.17%)
Sep 21, 2009 41.76 42.15 40.91 41.88 883,306 -0.57(-1.34%)
Sep 18, 2009 43.15 44.41 41.91 42.45 1,259,326 -0.49(-1.14%)
Sep 17, 2009 42.82 43.71 42.55 42.94 1,083,548 +0.59(+1.41%)
Sep 16, 2009 41.77 43.34 41.52 42.34 1,216,671 +0.84(+2.04%)
Sep 15, 2009 40.77 42.23 40.77 41.50 931,555 +0.78(+1.92%)
Sep 14, 2009 39.55 40.74 39.36 40.72 672,711 +0.69(+1.72%)
Sep 11, 2009 40.88 41.28 39.78 40.03 874,200 -0.55(-1.36%)
Sep 10, 2009 39.25 40.64 38.98 40.58 756,035 +1.41(+3.60%)
Sep 09, 2009 38.95 39.64 38.26 39.17 968,961 +0.36(+0.93%)
Sep 08, 2009 38.37 38.90 38.26 38.81 918,078 +1.23(+3.27%)
Sep 04, 2009 36.77 37.73 36.66 37.58 840,636 +0.65(+1.76%)
Sep 03, 2009 37.21 37.50 36.62 36.93 791,855 -0.09(-0.24%)
Sep 02, 2009 37.90 38.31 37.01 37.02 860,031 -0.88(-2.32%)
Sep 01, 2009 38.96 39.31 37.77 37.90 883,733 -1.14(-2.92%)
Aug 31, 2009 39.52 39.52 38.65 39.04 606,531 -1.08(-2.69%)
Aug 28, 2009 40.28 40.50 39.63 40.12 607,945 +0.18(+0.45%)
Aug 27, 2009 39.18 40.12 38.90 39.94 722,750 +0.21(+0.53%)
Aug 26, 2009 39.12 39.80 38.86 39.73 999,423 +0.34(+0.86%)
Aug 25, 2009 40.82 41.05 39.18 39.39 700,990 -1.01(-2.50%)
Aug 24, 2009 40.52 40.93 39.99 40.40 1,875,853 -0.08(-0.20%)
Aug 21, 2009 39.97 40.72 39.70 40.48 533,999 +1.09(+2.77%)
Aug 20, 2009 39.64 39.88 39.11 39.39 441,212 +0.07(+0.18%)
Aug 19, 2009 37.56 39.53 37.56 39.32 740,242 +0.96(+2.50%)
Aug 18, 2009 37.81 38.55 37.42 38.36 609,859 +0.76(+2.02%)
Aug 17, 2009 37.67 38.22 37.30 37.60 935,104 -0.84(-2.19%)
Aug 14, 2009 39.04 39.33 38.00 38.44 836,767 -0.74(-1.89%)
Aug 13, 2009 39.19 39.32 37.92 39.18 1,081,278 +0.37(+0.95%)
Aug 12, 2009 38.41 39.14 38.11 38.81 801,322 +0.52(+1.36%)
Aug 11, 2009 39.37 39.68 38.29 38.29 928,699 -1.48(-3.72%)
Aug 10, 2009 37.56 39.89 37.56 39.77 1,477,473 +1.83(+4.82%)
Aug 07, 2009 36.87 38.54 36.87 37.94 799,916 +0.85(+2.29%)
Aug 06, 2009 37.34 37.63 36.87 37.09 1,254,207 -0.57(-1.51%)
Aug 05, 2009 37.46 38.37 37.20 37.66 1,864,109 +0.36(+0.97%)
Aug 04, 2009 36.14 37.39 36.14 37.30 1,210,881 -0.09(-0.24%)
Aug 03, 2009 36.24 37.70 36.24 37.39 1,157,180 +1.61(+4.50%)
Jul 31, 2009 35.06 36.00 34.92 35.78 1,246,366 +0.48(+1.36%)
Jul 30, 2009 34.80 36.14 34.62 35.30 1,202,691 +0.88(+2.56%)
Jul 29, 2009 34.24 34.64 33.87 34.42 963,903 -0.39(-1.12%)
Jul 28, 2009 34.36 35.20 33.53 34.81 1,557,061 -0.79(-2.22%)
Jul 27, 2009 35.24 35.83 34.88 35.60 1,373,223 +0.30(+0.85%)
Jul 24, 2009 34.83 35.40 34.39 35.30 485 +0.19(+0.54%)
Jul 23, 2009 33.50 35.39 33.50 35.11 1,836,628 +1.62(+4.84%)
Jul 22, 2009 32.49 33.70 32.11 33.49 1,665,494 +0.48(+1.45%)
Jul 21, 2009 33.07 33.46 32.16 33.01 1,146,977 +0.33(+1.01%)
Jul 20, 2009 32.08 32.83 31.68 32.68 1,291,792 +1.28(+4.08%)
Jul 17, 2009 31.10 31.68 30.83 31.40 1,130,210 +0.41(+1.32%)
Jul 16, 2009 29.61 31.17 29.49 30.99 1,096,343 +1.08(+3.61%)
Jul 15, 2009 29.67 30.17 29.48 29.91 1,240,248 +0.75(+2.57%)
Jul 14, 2009 28.65 29.32 28.27 29.16 1,269,949 +0.81(+2.86%)
Jul 13, 2009 27.43 28.50 27.35 28.35 2,309,827 +1.55(+5.78%)
Jul 10, 2009 26.12 27.13 25.69 26.80 986,506 +0.17(+0.64%)
Jul 09, 2009 26.09 27.06 25.91 26.63 929,411 +0.94(+3.66%)
Jul 08, 2009 25.96 26.49 25.06 25.69 1,091,771 -0.24(-0.93%)
Jul 07, 2009 26.99 27.25 25.91 25.93 1,400,040 -1.25(-4.60%)
Jul 06, 2009 27.08 27.24 26.35 27.18 1,088,565 -0.68(-2.44%)
Jul 02, 2009 28.50 28.63 27.82 27.86 728,862 -1.40(-4.78%)
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.