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 (%)
Feb 28, 2003 19.50 19.95 19.50 19.88 134,700 +0.48(+2.47%)
Feb 27, 2003 19.45 19.50 19.32 19.40 229,900 +0.00(+0.00%)
Feb 26, 2003 19.42 19.56 19.31 19.40 258,400 -0.12(-0.61%)
Feb 25, 2003 19.75 19.81 19.52 19.52 198,500 -0.13(-0.66%)
Feb 24, 2003 19.12 19.73 19.12 19.65 467,800 +0.55(+2.88%)
Feb 21, 2003 18.72 19.19 18.65 19.10 147,100 +0.38(+2.03%)
Feb 20, 2003 18.98 19.04 18.72 18.72 72,000 -0.44(-2.30%)
Feb 19, 2003 19.18 19.22 18.80 19.16 85,400 -0.14(-0.73%)
Feb 18, 2003 18.98 19.48 18.95 19.30 170,200 +0.52(+2.77%)
Feb 14, 2003 19.02 19.02 18.75 18.78 83,400 -0.20(-1.05%)
Feb 13, 2003 19.00 19.00 18.77 18.98 83,900 +0.03(+0.16%)
Feb 12, 2003 19.30 19.31 18.81 18.95 149,100 -0.44(-2.27%)
Feb 11, 2003 19.25 19.57 19.25 19.39 178,100 +0.17(+0.88%)
Feb 10, 2003 18.89 19.50 18.88 19.22 203,800 +0.40(+2.13%)
Feb 07, 2003 19.47 19.48 18.82 18.82 244,900 -0.58(-2.99%)
Feb 06, 2003 19.67 19.81 19.40 19.40 204,700 -0.20(-1.02%)
Feb 05, 2003 19.77 19.80 19.52 19.60 274,100 -0.10(-0.51%)
Feb 04, 2003 19.75 19.78 19.40 19.70 178,700 +0.10(+0.51%)
Feb 03, 2003 19.85 19.98 19.60 19.60 312,700 +0.92(+4.93%)
Jan 31, 2003 18.31 18.68 18.20 18.68 179,100 +0.27(+1.47%)
Jan 30, 2003 18.45 18.63 18.34 18.41 227,600 +0.06(+0.33%)
Jan 29, 2003 18.70 18.80 18.35 18.35 345,500 -0.40(-2.13%)
Jan 28, 2003 18.40 18.75 18.40 18.75 108,700 +0.35(+1.90%)
Jan 27, 2003 18.60 18.70 18.42 18.40 202,100 -0.25(-1.34%)
Jan 24, 2003 18.88 18.89 18.60 18.65 104,900 -0.19(-1.01%)
Jan 23, 2003 18.86 18.88 18.72 18.84 61,100 +0.04(+0.21%)
Jan 22, 2003 18.85 18.88 18.80 18.80 236,900 -0.05(-0.27%)
Jan 21, 2003 19.12 19.12 18.85 18.85 294,500 -0.31(-1.62%)
Jan 17, 2003 19.25 19.25 19.09 19.16 207,300 -0.14(-0.73%)
Jan 16, 2003 18.52 19.47 18.51 19.30 223,600 +0.98(+5.35%)
Jan 15, 2003 18.20 18.38 18.15 18.32 108,000 +0.17(+0.94%)
Jan 14, 2003 17.69 18.22 17.68 18.15 219,100 +0.50(+2.83%)
Jan 13, 2003 17.43 17.65 17.34 17.65 234,200 +0.27(+1.55%)
Jan 10, 2003 17.07 17.48 17.07 17.38 143,800 +0.21(+1.22%)
Jan 09, 2003 17.41 17.60 17.11 17.17 113,900 -0.24(-1.38%)
Jan 08, 2003 17.25 17.50 17.25 17.41 79,400 +0.06(+0.35%)
Jan 07, 2003 17.55 17.73 17.07 17.35 46,200 -0.30(-1.70%)
Jan 06, 2003 17.70 17.85 17.55 17.65 116,800 -0.40(-2.22%)
Jan 03, 2003 18.41 18.45 18.05 18.05 103,200 -0.37(-2.01%)
Jan 02, 2003 17.90 18.42 17.90 18.42 224,300 +0.52(+2.91%)
Dec 31, 2002 17.50 18.00 17.30 17.90 187,200 +0.36(+2.05%)
Dec 30, 2002 17.00 17.54 16.86 17.54 137,400 +0.60(+3.54%)
Dec 27, 2002 17.00 17.08 16.85 16.94 94,500 -0.04(-0.24%)
Dec 26, 2002 16.90 16.98 16.56 16.98 114,700 +0.00(+0.00%)
Dec 24, 2002 16.92 17.20 16.85 16.98 65,400 -0.02(-0.12%)
Dec 23, 2002 16.45 17.00 16.45 17.00 415,400 +0.45(+2.72%)
Dec 20, 2002 16.95 17.20 16.55 16.55 110,400 -0.35(-2.07%)
Dec 19, 2002 16.62 17.09 16.50 16.90 222,400 +0.20(+1.20%)
Dec 18, 2002 16.78 16.85 16.42 16.70 184,400 -0.16(-0.95%)
Dec 17, 2002 17.27 17.45 16.75 16.86 115,200 -0.42(-2.43%)
Dec 16, 2002 17.44 17.88 17.20 17.28 304,600 -0.22(-1.26%)
Dec 13, 2002 17.30 17.70 17.30 17.50 353,100 +0.08(+0.46%)
Dec 12, 2002 16.80 17.55 16.80 17.42 156,900 +0.62(+3.69%)
Dec 11, 2002 16.92 17.10 16.78 16.80 147,100 -0.22(-1.29%)
Dec 10, 2002 16.80 17.02 16.60 17.02 114,500 +0.17(+1.01%)
Dec 09, 2002 16.70 17.21 16.52 16.85 333,900 +0.12(+0.72%)
Dec 06, 2002 16.35 16.98 16.32 16.73 400,600 +0.26(+1.58%)
Dec 05, 2002 16.19 16.55 16.18 16.47 168,000 +0.29(+1.79%)
Dec 04, 2002 15.87 16.30 15.72 16.18 176,900 +0.36(+2.28%)
Dec 03, 2002 15.85 15.95 15.52 15.82 228,900 -0.01(-0.06%)
Dec 02, 2002 15.50 16.01 15.35 15.83 293,300 +0.71(+4.70%)
Nov 29, 2002 15.37 15.50 15.12 15.12 61,700 -0.31(-2.01%)
Nov 27, 2002 15.37 15.45 15.37 15.43 47,400 +0.03(+0.19%)
Nov 26, 2002 15.48 15.57 15.36 15.40 29,200 -0.15(-0.96%)
Nov 25, 2002 15.22 15.60 15.22 15.55 280,800 +0.33(+2.17%)
Nov 22, 2002 15.20 15.33 15.12 15.22 260,100 +0.08(+0.53%)
Nov 21, 2002 15.25 15.34 14.90 15.14 306,100 -0.14(-0.92%)
Nov 20, 2002 14.80 15.28 14.80 15.28 236,900 +0.48(+3.24%)
Nov 19, 2002 14.63 14.81 14.52 14.80 199,700 +0.10(+0.68%)
Nov 18, 2002 14.53 14.70 14.18 14.70 181,400 +0.10(+0.68%)
Nov 15, 2002 14.55 14.71 14.26 14.60 149,700 -0.09(-0.61%)
Nov 14, 2002 14.60 14.83 14.45 14.69 58,500 +0.09(+0.62%)
Nov 13, 2002 15.12 15.12 14.60 14.60 395,300 -0.52(-3.44%)
Nov 12, 2002 15.08 15.15 14.92 15.12 43,400 -0.03(-0.20%)
Nov 11, 2002 14.85 15.16 14.72 15.15 41,500 +0.05(+0.33%)
Nov 08, 2002 15.49 15.49 14.80 15.10 78,600 -0.47(-3.02%)
Nov 07, 2002 15.50 15.65 15.05 15.57 207,000 +0.02(+0.13%)
Nov 06, 2002 15.65 15.73 15.50 15.55 190,700 -0.06(-0.38%)
Nov 05, 2002 15.85 15.85 15.45 15.61 252,700 -0.24(-1.51%)
Nov 04, 2002 15.97 16.10 15.75 15.85 120,800 -0.15(-0.94%)
Nov 01, 2002 15.90 16.00 15.72 16.00 159,800 +0.10(+0.63%)
Oct 31, 2002 16.00 16.03 15.90 15.90 257,100 -0.10(-0.62%)
Oct 30, 2002 15.35 16.08 15.35 16.00 197,100 +0.66(+4.30%)
Oct 29, 2002 15.35 15.35 15.20 15.34 202,200 -0.01(-0.07%)
Oct 28, 2002 15.35 15.42 15.25 15.35 442,600 -0.02(-0.13%)
Oct 25, 2002 15.48 15.48 15.05 15.37 265,100 -0.11(-0.71%)
Oct 24, 2002 15.30 15.48 15.26 15.48 395,500 +0.14(+0.91%)
Oct 23, 2002 15.10 15.38 15.00 15.34 371,600 +0.24(+1.59%)
Oct 22, 2002 14.75 15.10 14.60 15.10 279,900 +0.33(+2.23%)
Oct 21, 2002 14.55 14.94 14.50 14.77 263,500 +0.01(+0.07%)
Oct 18, 2002 14.40 14.93 14.20 14.76 342,600 +0.37(+2.57%)
Oct 17, 2002 14.15 14.48 14.14 14.39 1,012,100 +0.24(+1.70%)
Oct 16, 2002 14.85 14.95 14.12 14.15 274,100 -0.80(-5.35%)
Oct 15, 2002 14.12 14.98 14.12 14.95 318,300 +0.78(+5.50%)
Oct 14, 2002 13.40 14.38 13.40 14.17 166,200 +0.57(+4.19%)
Oct 11, 2002 13.59 13.88 13.45 13.60 487,200 +0.11(+0.82%)
Oct 10, 2002 13.95 14.00 13.23 13.49 739,200 -0.51(-3.64%)
Oct 09, 2002 14.10 14.25 13.95 14.00 291,200 -0.04(-0.28%)
Oct 08, 2002 14.40 14.40 13.77 14.04 416,400 -0.96(-6.40%)
Oct 07, 2002 15.75 16.00 15.00 15.00 594,700 -0.68(-4.34%)
Oct 04, 2002 16.00 16.10 15.55 15.68 379,500 -0.42(-2.61%)
Oct 03, 2002 15.55 16.38 15.55 16.10 647,000 +0.40(+2.55%)
Oct 02, 2002 16.78 16.78 15.35 15.70 592,100 -1.08(-6.44%)
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.