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 (%)
Mar 31, 2014 120.35 120.42 118.36 119.11 903,187 -0.64(-0.53%)
Mar 28, 2014 117.43 121.71 117.42 119.75 1,081,203 +3.03(+2.60%)
Mar 27, 2014 115.61 117.34 114.21 116.72 1,156,553 +1.98(+1.73%)
Mar 26, 2014 117.01 117.16 114.49 114.74 648,252 -1.10(-0.95%)
Mar 25, 2014 117.05 118.01 115.24 115.84 600,845 +0.07(+0.06%)
Mar 24, 2014 120.00 120.16 115.20 115.77 984,433 -3.28(-2.76%)
Mar 21, 2014 117.30 119.73 116.24 119.05 1,781,916 +2.63(+2.26%)
Mar 20, 2014 114.02 116.68 112.65 116.42 1,445,340 +1.68(+1.46%)
Mar 19, 2014 116.34 116.93 113.66 114.74 765,423 -0.90(-0.78%)
Mar 18, 2014 112.62 116.07 111.80 115.64 1,414,182 +2.98(+2.65%)
Mar 17, 2014 112.08 113.61 111.46 112.66 658,513 +0.77(+0.69%)
Mar 14, 2014 109.69 112.18 109.51 111.89 945,011 +2.18(+1.99%)
Mar 13, 2014 110.38 110.75 108.33 109.71 846,702 -0.30(-0.27%)
Mar 12, 2014 108.31 110.14 107.50 110.01 1,762,769 +0.32(+0.29%)
Mar 11, 2014 114.00 115.10 109.47 109.69 1,388,386 -3.97(-3.49%)
Mar 10, 2014 113.18 113.71 111.66 113.66 1,408,257 -0.55(-0.48%)
Mar 07, 2014 112.82 114.94 112.82 114.21 1,625,558 +2.12(+1.89%)
Mar 06, 2014 112.88 113.72 111.79 112.09 1,053,449 -0.83(-0.74%)
Mar 05, 2014 115.86 116.19 112.50 112.92 1,021,817 -2.75(-2.38%)
Mar 04, 2014 116.06 116.67 114.65 115.67 906,012 +0.48(+0.42%)
Mar 03, 2014 115.64 117.99 114.19 115.19 1,424,203 -0.52(-0.45%)
Feb 28, 2014 114.23 115.96 113.16 115.71 1,258,296 +1.35(+1.18%)
Feb 27, 2014 111.00 114.83 110.79 114.36 1,325,892 +2.99(+2.68%)
Feb 26, 2014 113.60 114.02 110.69 111.37 1,428,019 -1.18(-1.05%)
Feb 25, 2014 112.89 113.61 110.40 112.55 1,040,571 -1.50(-1.32%)
Feb 24, 2014 113.75 117.02 112.97 114.05 1,502,443 +1.54(+1.37%)
Feb 21, 2014 116.27 116.27 111.98 112.51 1,312,253 -1.41(-1.24%)
Feb 20, 2014 110.93 116.73 110.63 113.92 1,832,820 +2.08(+1.86%)
Feb 19, 2014 110.95 116.17 108.30 111.84 2,012,505 -0.52(-0.46%)
Feb 18, 2014 110.50 112.76 109.57 112.36 1,385,420 +3.10(+2.84%)
Feb 14, 2014 109.96 109.26 109.26 109.26 1,073,200 -0.74(-0.67%)
Feb 13, 2014 106.96 111.52 105.76 110.00 1,225,562 +1.54(+1.42%)
Feb 12, 2014 106.28 109.52 105.80 108.46 1,618,500 +1.71(+1.60%)
Feb 11, 2014 103.81 107.07 103.21 106.75 1,322,018 +4.03(+3.92%)
Feb 10, 2014 102.93 103.82 101.21 102.72 894,029 -1.04(-1.00%)
Feb 07, 2014 104.14 104.32 101.34 103.76 1,169,225 +0.71(+0.69%)
Feb 06, 2014 100.03 104.14 99.55 103.05 1,549,181 +3.02(+3.02%)
Feb 05, 2014 97.30 100.30 96.21 100.03 1,286,857 +2.75(+2.83%)
Feb 04, 2014 96.45 100.31 96.29 97.28 1,549,208 +1.99(+2.09%)
Feb 03, 2014 97.98 99.64 94.58 95.29 1,186,774 -2.69(-2.75%)
Jan 31, 2014 96.91 99.84 95.88 97.98 789,413 +0.25(+0.26%)
Jan 30, 2014 98.80 99.07 97.28 97.73 728,977 +1.06(+1.10%)
Jan 29, 2014 98.19 99.06 96.12 96.67 756,344 -3.10(-3.11%)
Jan 28, 2014 97.20 100.06 96.40 99.77 618,267 +3.40(+3.53%)
Jan 27, 2014 98.36 98.50 94.84 96.37 860,773 -2.15(-2.18%)
Jan 24, 2014 102.33 102.33 98.33 98.52 717,398 -3.96(-3.86%)
Jan 23, 2014 104.59 105.74 102.05 102.48 619,265 -3.24(-3.06%)
Jan 22, 2014 104.36 105.88 103.95 105.72 792,356 +2.09(+2.02%)
Jan 21, 2014 102.31 103.63 101.10 103.63 541,139 +2.25(+2.22%)
Jan 17, 2014 102.18 101.38 101.38 101.38 967,400 -0.52(-0.51%)
Jan 16, 2014 98.68 102.35 98.61 101.90 893,167 +2.67(+2.69%)
Jan 15, 2014 99.30 100.57 98.88 99.23 1,071,805 -0.07(-0.07%)
Jan 14, 2014 96.15 99.88 94.48 99.30 2,200,718 +6.57(+7.09%)
Jan 13, 2014 95.37 97.19 92.38 92.73 1,098,262 -2.34(-2.46%)
Jan 10, 2014 96.88 97.48 94.55 95.07 2,061,516 -1.87(-1.93%)
Jan 09, 2014 100.71 100.71 95.71 96.94 1,288,011 -3.10(-3.10%)
Jan 08, 2014 100.32 101.73 99.58 100.04 557,583 -0.20(-0.20%)
Jan 07, 2014 99.21 102.21 98.63 100.24 849,533 +1.05(+1.06%)
Jan 06, 2014 101.45 101.53 98.42 99.19 1,166,834 -2.06(-2.03%)
Jan 03, 2014 100.85 102.37 98.62 101.25 861,165 +0.73(+0.73%)
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.