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, 2016 132.05 135.41 130.69 134.37 992,585 +3.64(+2.78%)
Sep 29, 2016 128.09 133.59 128.09 130.73 1,457,531 +1.65(+1.28%)
Sep 28, 2016 123.53 129.33 121.88 129.08 1,140,092 +6.56(+5.35%)
Sep 27, 2016 122.38 123.68 121.61 122.52 738,311 -2.06(-1.65%)
Sep 26, 2016 124.02 126.34 123.17 124.58 1,005,169 +0.78(+0.63%)
Sep 23, 2016 127.08 127.75 122.58 123.80 846,648 -4.18(-3.27%)
Sep 22, 2016 131.02 131.43 127.22 127.98 602,695 -0.70(-0.54%)
Sep 21, 2016 127.24 128.90 126.12 128.68 797,558 +2.58(+2.05%)
Sep 20, 2016 126.68 127.92 125.67 126.10 680,477 -0.89(-0.70%)
Sep 19, 2016 128.85 129.36 126.90 126.99 784,698 -0.45(-0.35%)
Sep 16, 2016 125.73 128.16 124.93 127.44 861,121 -0.21(-0.16%)
Sep 15, 2016 125.90 128.79 125.06 127.65 712,890 +2.47(+1.97%)
Sep 14, 2016 126.43 128.84 124.78 125.18 754,271 -1.73(-1.36%)
Sep 13, 2016 129.77 130.54 126.73 126.91 1,021,221 -5.52(-4.17%)
Sep 12, 2016 129.44 132.76 128.40 132.43 977,684 +1.82(+1.39%)
Sep 09, 2016 134.19 134.81 130.59 130.61 1,148,961 -4.89(-3.61%)
Sep 08, 2016 135.76 136.80 134.47 135.50 756,222 +0.93(+0.69%)
Sep 07, 2016 135.44 136.44 134.04 134.57 710,974 -0.69(-0.51%)
Sep 06, 2016 135.21 136.95 134.47 135.26 721,515 +0.34(+0.25%)
Sep 02, 2016 136.10 134.92 134.92 134.92 626,600 +0.30(+0.22%)
Sep 01, 2016 131.53 134.74 130.21 134.62 913,281 +2.44(+1.85%)
Aug 31, 2016 133.87 134.70 131.01 132.18 777,539 -2.06(-1.53%)
Aug 30, 2016 134.24 135.43 133.11 134.24 690,678 +0.74(+0.55%)
Aug 29, 2016 132.54 134.26 132.38 133.50 388,519 +0.38(+0.29%)
Aug 26, 2016 133.27 135.37 132.17 133.12 520,506 +0.12(+0.09%)
Aug 25, 2016 131.96 133.48 131.12 133.00 601,530 +0.75(+0.57%)
Aug 24, 2016 132.09 133.82 131.52 132.25 486,523 -0.49(-0.37%)
Aug 23, 2016 130.87 134.07 130.18 132.74 880,148 +1.69(+1.29%)
Aug 22, 2016 129.67 131.80 128.53 131.05 618,515 -0.31(-0.24%)
Aug 19, 2016 130.48 131.81 129.65 131.36 619,393 +0.53(+0.41%)
Aug 18, 2016 130.08 132.03 129.85 130.83 1,029,620 +1.57(+1.21%)
Aug 17, 2016 128.97 129.45 127.18 129.26 744,891 +0.12(+0.09%)
Aug 16, 2016 130.51 130.51 127.40 129.14 946,897 -1.87(-1.43%)
Aug 15, 2016 131.22 132.23 130.47 131.01 774,895 +0.24(+0.18%)
Aug 12, 2016 130.56 131.21 129.51 130.77 537,745 +0.97(+0.75%)
Aug 11, 2016 127.88 131.78 126.94 129.80 1,203,622 +3.16(+2.50%)
Aug 10, 2016 128.73 129.00 125.98 126.64 606,639 -1.29(-1.01%)
Aug 09, 2016 128.50 129.02 126.46 127.93 818,480 -0.07(-0.05%)
Aug 08, 2016 128.00 129.99 126.78 128.00 679,029 +1.31(+1.03%)
Aug 05, 2016 123.21 127.79 123.21 126.69 1,037,388 +1.28(+1.02%)
Aug 04, 2016 120.55 127.85 120.55 125.41 1,855,781 +4.02(+3.31%)
Aug 03, 2016 116.89 121.61 116.14 121.39 958,121 +4.65(+3.98%)
Aug 02, 2016 116.60 117.34 114.37 116.74 858,018 +1.26(+1.09%)
Aug 01, 2016 118.66 118.97 114.83 115.48 943,907 -4.54(-3.78%)
Jul 29, 2016 113.75 120.32 113.47 120.02 885,573 +4.87(+4.23%)
Jul 28, 2016 112.51 115.74 112.51 115.15 703,373 +1.94(+1.71%)
Jul 27, 2016 115.32 116.27 112.19 113.21 767,119 -1.54(-1.34%)
Jul 26, 2016 113.65 115.03 112.69 114.75 890,873 +1.06(+0.93%)
Jul 25, 2016 117.07 117.77 112.78 113.69 866,758 -4.69(-3.96%)
Jul 22, 2016 117.71 118.74 116.68 118.38 628,355 +1.38(+1.18%)
Jul 21, 2016 119.14 120.80 116.97 117.00 471,531 -2.14(-1.80%)
Jul 20, 2016 117.79 120.56 115.45 119.14 1,050,233 +0.53(+0.45%)
Jul 19, 2016 118.63 120.30 117.58 118.61 647,964 +0.30(+0.25%)
Jul 18, 2016 119.24 119.72 116.61 118.31 555,435 -1.14(-0.95%)
Jul 15, 2016 119.97 120.70 118.60 119.45 588,729 +0.17(+0.14%)
Jul 14, 2016 119.23 119.95 118.28 119.28 588,710 +1.72(+1.46%)
Jul 13, 2016 120.87 121.77 116.03 117.56 1,142,040 -3.14(-2.60%)
Jul 12, 2016 119.99 122.56 119.50 120.70 753,860 +3.08(+2.62%)
Jul 11, 2016 118.92 119.33 117.43 117.62 717,604 -0.81(-0.68%)
Jul 08, 2016 116.08 119.12 114.78 118.43 953,917 +3.65(+3.18%)
Jul 07, 2016 117.95 119.50 113.80 114.78 819,471 -1.69(-1.45%)
Jul 06, 2016 115.30 117.04 114.52 116.47 904,295 +1.08(+0.94%)
Jul 05, 2016 117.46 118.20 113.72 115.39 985,143 -4.23(-3.54%)
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.