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 (%)
Oct 31, 2005 38.86 39.87 38.68 39.26 853,800 +0.40(+1.03%)
Oct 28, 2005 37.77 38.97 37.18 38.86 873,100 +1.09(+2.89%)
Oct 27, 2005 38.91 39.27 37.70 37.77 731,700 -1.01(-2.60%)
Oct 26, 2005 39.54 40.35 38.60 38.78 1,029,700 -0.76(-1.92%)
Oct 25, 2005 38.90 39.70 38.80 39.54 1,081,800 +0.64(+1.65%)
Oct 24, 2005 37.39 38.91 37.30 38.90 807,700 +1.01(+2.67%)
Oct 21, 2005 37.81 38.70 37.56 37.89 1,065,200 +0.08(+0.21%)
Oct 20, 2005 39.05 39.32 37.25 37.81 1,388,300 -1.68(-4.25%)
Oct 19, 2005 39.10 39.69 38.50 39.49 1,503,500 +0.29(+0.74%)
Oct 18, 2005 40.40 40.65 39.00 39.20 1,101,100 -1.31(-3.23%)
Oct 17, 2005 41.24 41.35 40.01 40.51 1,016,200 +0.28(+0.70%)
Oct 14, 2005 39.70 40.55 38.82 40.23 990,500 +0.71(+1.80%)
Oct 13, 2005 40.02 40.10 38.60 39.52 1,435,900 -0.90(-2.23%)
Oct 12, 2005 41.13 41.23 39.87 40.42 1,086,300 -0.70(-1.70%)
Oct 11, 2005 41.00 41.48 40.73 41.12 1,088,700 +0.62(+1.53%)
Oct 10, 2005 41.60 41.65 40.21 40.50 715,700 -1.07(-2.57%)
Oct 07, 2005 41.17 41.91 40.60 41.57 1,180,100 +0.95(+2.34%)
Oct 06, 2005 41.25 42.04 40.00 40.62 1,595,300 -1.41(-3.35%)
Oct 05, 2005 44.75 44.88 41.70 42.03 1,572,700 -2.75(-6.14%)
Oct 04, 2005 45.89 45.89 44.76 44.78 812,900 -1.15(-2.50%)
Oct 03, 2005 45.50 46.31 45.47 45.93 846,200 +0.60(+1.32%)
Sep 30, 2005 45.86 45.99 45.24 45.33 892,800 -0.52(-1.13%)
Sep 29, 2005 45.00 45.90 44.82 45.85 1,064,400 +1.05(+2.34%)
Sep 28, 2005 44.20 44.85 44.05 44.80 759,600 +0.82(+1.86%)
Sep 27, 2005 43.69 44.01 43.24 43.98 684,200 +0.29(+0.66%)
Sep 26, 2005 42.96 43.93 42.75 43.69 643,100 +0.53(+1.23%)
Sep 23, 2005 43.16 43.82 42.82 43.16 618,900 -0.66(-1.51%)
Sep 22, 2005 44.60 44.78 42.95 43.82 1,078,700 -0.44(-0.99%)
Sep 21, 2005 44.65 45.03 44.10 44.26 897,500 +0.30(+0.68%)
Sep 20, 2005 44.44 44.48 43.80 43.96 724,000 -0.49(-1.10%)
Sep 19, 2005 43.52 45.00 43.50 44.45 1,185,100 +1.24(+2.87%)
Sep 16, 2005 43.27 43.31 42.75 43.21 1,249,900 +0.28(+0.65%)
Sep 15, 2005 43.50 43.65 42.40 42.93 572,900 -0.22(-0.51%)
Sep 14, 2005 42.80 43.74 42.68 43.15 966,800 +0.57(+1.34%)
Sep 13, 2005 43.20 43.57 42.55 42.58 825,200 -0.57(-1.32%)
Sep 12, 2005 42.89 43.66 42.39 43.15 1,056,800 +0.25(+0.58%)
Sep 09, 2005 42.51 43.00 42.40 42.90 1,737,100 +0.80(+1.90%)
Sep 08, 2005 42.14 42.80 41.80 42.10 593,400 +0.03(+0.07%)
Sep 07, 2005 41.75 42.65 41.55 42.07 940,000 +0.07(+0.17%)
Sep 06, 2005 41.85 42.11 41.13 42.00 937,600 +0.14(+0.33%)
Sep 02, 2005 42.05 43.25 41.15 41.86 1,050,200 -1.09(-2.54%)
Sep 01, 2005 43.05 43.75 42.37 42.95 1,797,500 +0.21(+0.49%)
Aug 31, 2005 41.48 42.85 41.48 42.74 1,501,800 +1.26(+3.04%)
Aug 30, 2005 40.95 41.75 40.90 41.48 933,100 +0.84(+2.07%)
Aug 29, 2005 40.89 41.00 40.17 40.64 774,900 +0.40(+0.99%)
Aug 26, 2005 40.98 41.00 40.16 40.24 689,700 -0.71(-1.73%)
Aug 25, 2005 40.55 40.95 40.21 40.95 548,100 +0.41(+1.01%)
Aug 24, 2005 40.60 40.99 40.25 40.54 705,300 +0.11(+0.27%)
Aug 23, 2005 40.45 40.65 39.81 40.43 905,300 +0.60(+1.51%)
Aug 22, 2005 39.95 40.44 39.41 39.83 876,500 +0.26(+0.66%)
Aug 19, 2005 39.54 39.90 39.50 39.57 961,100 +0.53(+1.36%)
Aug 18, 2005 38.50 39.20 38.25 39.04 1,691,400 -0.44(-1.11%)
Aug 17, 2005 40.39 41.35 39.05 39.48 1,193,200 -0.81(-2.01%)
Aug 16, 2005 41.74 41.80 40.25 40.29 1,079,200 -1.38(-3.31%)
Aug 15, 2005 42.44 42.45 41.63 41.67 857,100 -0.75(-1.77%)
Aug 12, 2005 42.50 42.75 41.79 42.42 996,400 +0.10(+0.24%)
Aug 11, 2005 41.25 42.41 40.85 42.32 1,613,300 +1.12(+2.72%)
Aug 10, 2005 41.05 41.50 40.78 41.20 1,182,500 +0.14(+0.34%)
Aug 09, 2005 42.14 42.19 40.75 41.06 1,175,000 -1.08(-2.56%)
Aug 08, 2005 42.91 43.19 41.60 42.14 1,064,700 -0.65(-1.52%)
Aug 05, 2005 43.00 43.00 41.92 42.79 759,600 -0.05(-0.12%)
Aug 04, 2005 42.90 43.17 42.79 42.84 589,100 -0.11(-0.26%)
Aug 03, 2005 43.63 43.90 42.73 42.95 958,300 -0.64(-1.47%)
Aug 02, 2005 42.87 43.72 41.91 43.59 839,000 +0.73(+1.70%)
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.