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, 2017 113.59 114.60 113.21 113.67 635,693 -0.58(-0.51%)
Sep 28, 2017 115.51 116.43 113.38 114.25 859,433 -1.26(-1.09%)
Sep 27, 2017 115.59 112.73 115.51 734,541 +2.27(+2.00%)
Sep 26, 2017 113.45 114.50 113.12 113.24 789,593 -1.05(-0.92%)
Sep 25, 2017 111.77 114.33 111.44 114.29 1,353,967 +3.44(+3.10%)
Sep 22, 2017 109.03 110.99 108.55 110.85 831,986 +1.48(+1.35%)
Sep 21, 2017 109.07 110.02 108.66 109.37 515,097 +0.05(+0.05%)
Sep 20, 2017 107.60 110.03 107.26 109.32 801,698 +2.15(+2.01%)
Sep 19, 2017 107.55 108.23 106.88 107.17 526,810 -0.08(-0.07%)
Sep 18, 2017 106.30 107.41 105.63 107.25 701,931 +0.53(+0.50%)
Sep 15, 2017 106.63 106.80 105.51 106.72 1,258,087 +0.01(+0.01%)
Sep 14, 2017 107.25 107.85 106.26 106.71 1,423,273 +0.04(+0.04%)
Sep 13, 2017 102.01 106.88 101.86 106.67 1,412,883 +5.36(+5.29%)
Sep 12, 2017 100.55 102.28 100.12 101.31 686,400 +0.99(+0.99%)
Sep 11, 2017 99.86 100.61 99.47 100.32 636,336 +0.84(+0.84%)
Sep 08, 2017 101.39 101.64 99.28 99.48 1,138,571 -2.60(-2.55%)
Sep 07, 2017 102.08 102.82 100.91 102.08 720,891 -0.81(-0.79%)
Sep 06, 2017 102.45 103.99 102.42 102.89 944,659 +1.15(+1.13%)
Sep 05, 2017 102.06 103.12 100.58 101.74 984,850 +0.29(+0.29%)
Sep 01, 2017 100.17 100.26 98.78 101.45 1,019,174 +1.76(+1.77%)
Aug 31, 2017 99.32 100.88 98.68 99.69 1,112,408 +1.26(+1.28%)
Aug 30, 2017 97.97 99.22 97.47 98.43 924,195 +0.06(+0.06%)
Aug 29, 2017 98.53 99.72 96.20 98.37 1,756,414 -1.20(-1.21%)
Aug 28, 2017 99.77 100.26 97.81 99.57 1,541,067 +0.01(+0.01%)
Aug 25, 2017 99.38 100.82 99.15 99.56 661,067 +0.55(+0.56%)
Aug 24, 2017 99.22 99.86 98.87 99.01 576,122 -0.83(-0.83%)
Aug 23, 2017 98.98 101.29 98.68 99.84 1,000,367 +0.63(+0.64%)
Aug 22, 2017 98.12 99.50 98.12 99.21 799,509 +1.41(+1.44%)
Aug 21, 2017 97.90 98.12 96.96 97.80 716,150 -0.50(-0.51%)
Aug 18, 2017 96.70 100.15 95.96 98.30 1,130,361 +2.00(+2.08%)
Aug 17, 2017 96.07 98.86 96.00 96.30 1,307,824 -0.26(-0.27%)
Aug 16, 2017 96.90 98.69 96.08 96.56 1,238,953 -0.06(-0.06%)
Aug 15, 2017 95.68 96.86 94.81 96.62 1,286,148 +0.39(+0.41%)
Aug 14, 2017 97.77 97.77 96.10 96.23 1,055,671 -1.29(-1.32%)
Aug 11, 2017 97.68 98.60 96.42 97.52 823,025 -0.26(-0.27%)
Aug 10, 2017 101.11 102.83 97.58 97.78 1,556,582 -3.08(-3.05%)
Aug 09, 2017 91.10 101.90 91.10 100.86 2,827,034 +7.00(+7.46%)
Aug 08, 2017 91.94 95.44 91.94 93.86 1,453,705 +1.38(+1.49%)
Aug 07, 2017 93.74 93.74 91.56 92.48 1,085,344 -1.52(-1.62%)
Aug 04, 2017 92.98 94.66 92.46 94.00 1,197,445 +1.11(+1.19%)
Aug 03, 2017 98.03 98.15 92.61 92.89 1,880,656 -5.28(-5.38%)
Aug 02, 2017 97.83 99.95 96.14 98.17 1,285,004 -0.37(-0.38%)
Aug 01, 2017 98.81 99.22 97.95 98.54 1,233,622 -0.49(-0.49%)
Jul 31, 2017 98.30 99.95 97.82 99.03 1,002,283 +0.69(+0.70%)
Jul 28, 2017 99.19 100.79 97.97 98.34 833,865 -0.84(-0.85%)
Jul 27, 2017 96.32 99.20 96.30 99.18 1,118,790 +2.43(+2.51%)
Jul 26, 2017 98.04 99.04 96.64 96.75 747,462 -0.69(-0.71%)
Jul 25, 2017 96.45 98.57 96.23 97.44 882,992 +2.41(+2.54%)
Jul 24, 2017 95.35 95.63 94.19 95.03 744,567 +0.01(+0.01%)
Jul 21, 2017 95.59 95.89 94.18 95.02 831,686 -0.63(-0.66%)
Jul 20, 2017 97.25 97.70 95.42 95.65 1,038,353 -1.08(-1.12%)
Jul 19, 2017 93.61 97.03 93.61 96.73 1,102,784 +2.84(+3.02%)
Jul 18, 2017 94.84 94.98 93.18 93.89 1,025,530 -0.24(-0.25%)
Jul 17, 2017 93.38 94.82 93.38 94.13 828,835 +0.31(+0.33%)
Jul 14, 2017 93.27 94.41 93.00 93.82 903,236 +0.84(+0.90%)
Jul 13, 2017 92.00 93.19 91.77 92.98 938,727 +0.84(+0.91%)
Jul 12, 2017 94.68 95.31 91.52 92.14 1,262,415 -1.31(-1.40%)
Jul 11, 2017 92.29 93.93 91.33 93.45 940,612 +1.23(+1.33%)
Jul 10, 2017 91.27 92.68 91.07 92.22 1,002,034 +0.62(+0.68%)
Jul 07, 2017 91.53 91.80 89.49 91.60 979,259 -0.48(-0.52%)
Jul 06, 2017 94.65 95.72 91.93 92.08 1,599,828 -2.17(-2.30%)
Jul 05, 2017 95.90 96.13 93.96 94.25 1,284,065 -2.59(-2.67%)
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.