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 (%)
May 28, 2010 73.48 74.68 71.70 73.48 2,288,793 +1.03(+1.42%)
May 27, 2010 69.95 72.46 69.43 72.45 1,671,721 +4.84(+7.16%)
May 26, 2010 67.13 69.20 66.89 67.61 1,946,106 +1.54(+2.33%)
May 25, 2010 63.28 66.25 62.73 66.07 100 +0.45(+0.69%)
May 24, 2010 65.70 66.70 65.35 65.62 1,791,538 -0.23(-0.35%)
May 21, 2010 61.60 65.88 61.50 65.85 2,918,440 +2.90(+4.61%)
May 20, 2010 63.34 64.80 62.72 62.95 2,639,385 -4.22(-6.28%)
May 19, 2010 68.14 69.32 65.48 67.17 2,028,085 -1.48(-2.16%)
May 18, 2010 70.92 71.31 67.56 68.65 2,118,095 -1.01(-1.45%)
May 17, 2010 71.04 71.28 67.88 69.66 1,506,682 -1.06(-1.50%)
May 14, 2010 70.72 71.71 69.74 70.72 1,285,787 -1.23(-1.71%)
May 13, 2010 70.74 73.24 70.62 71.95 1,250,528 +2.73(+3.95%)
May 12, 2010 68.50 71.96 68.50 69.22 1,723,936 +1.06(+1.55%)
May 11, 2010 69.36 69.69 68.12 68.16 1,912,054 +1.06(+1.58%)
May 10, 2010 65.45 67.27 65.20 67.10 2,419,583 +5.91(+9.66%)
May 07, 2010 64.39 65.00 58.64 61.19 3,065,916 -3.88(-5.96%)
May 06, 2010 65.23 68.08 60.18 65.07 400 -1.93(-2.88%)
May 05, 2010 67.11 69.34 66.47 67.00 1,685,640 -0.85(-1.25%)
May 04, 2010 68.26 68.61 67.39 67.85 1,244,398 -1.61(-2.32%)
May 03, 2010 68.33 70.52 67.53 69.46 1,079,351 +1.38(+2.03%)
Apr 30, 2010 67.08 68.50 66.63 68.08 1,283,233 +0.95(+1.42%)
Apr 29, 2010 67.43 68.22 65.34 67.13 1,419,629 +0.26(+0.39%)
Apr 28, 2010 67.04 68.00 65.69 66.87 1,239,639 +1.10(+1.67%)
Apr 27, 2010 66.21 68.25 65.64 65.77 2,054,597 -0.77(-1.16%)
Apr 26, 2010 66.90 67.16 66.15 66.54 1,048,662 -0.90(-1.33%)
Apr 23, 2010 64.63 67.49 64.33 67.44 1,408,581 +3.02(+4.69%)
Apr 22, 2010 63.25 64.65 62.69 64.42 783,960 +0.35(+0.55%)
Apr 21, 2010 65.13 65.19 63.63 64.07 1,148,598 -1.14(-1.75%)
Apr 20, 2010 65.23 66.28 65.01 65.21 1,204,001 +0.47(+0.73%)
Apr 19, 2010 63.39 64.97 62.40 64.74 1,428,656 +0.90(+1.41%)
Apr 16, 2010 64.00 64.90 63.25 63.84 1,431,780 -0.69(-1.07%)
Apr 15, 2010 63.30 64.93 63.30 64.53 1,110,412 +0.93(+1.46%)
Apr 14, 2010 62.92 63.75 62.52 63.60 1,067,048 +1.29(+2.07%)
Apr 13, 2010 62.89 63.18 61.68 62.31 943,626 -0.87(-1.38%)
Apr 12, 2010 63.05 64.25 62.68 63.18 1,051,348 +0.29(+0.46%)
Apr 09, 2010 61.61 62.97 61.48 62.89 888,589 +1.42(+2.31%)
Apr 08, 2010 60.64 62.10 59.51 61.47 1,013,786 +0.32(+0.52%)
Apr 07, 2010 62.10 62.28 60.64 61.15 1,066,404 -1.21(-1.94%)
Apr 06, 2010 61.57 62.97 61.51 62.36 1,106,640 +0.63(+1.02%)
Apr 05, 2010 60.79 62.15 60.70 61.73 691,788 +1.38(+2.29%)
Apr 01, 2010 59.97 60.35 60.35 60.35 880,300 +0.97(+1.63%)
Mar 31, 2010 58.65 60.34 58.10 59.38 1,052,171 +0.66(+1.12%)
Mar 30, 2010 58.90 59.07 57.65 58.72 1,003,894 +0.05(+0.09%)
Mar 29, 2010 57.17 59.09 57.09 58.67 653,429 +1.81(+3.18%)
Mar 26, 2010 57.44 57.77 56.49 56.86 744,557 -0.27(-0.47%)
Mar 25, 2010 59.52 59.91 57.04 57.13 813,232 -1.75(-2.97%)
Mar 24, 2010 59.00 59.99 58.87 58.88 845,367 -0.70(-1.17%)
Mar 23, 2010 58.34 59.68 58.33 59.58 607,101 +1.39(+2.39%)
Mar 22, 2010 57.25 58.31 56.76 58.19 638,542 +0.29(+0.50%)
Mar 19, 2010 59.27 59.34 56.81 57.90 1,133,008 -1.06(-1.80%)
Mar 18, 2010 61.11 61.31 58.33 58.96 1,464,928 -2.33(-3.80%)
Mar 17, 2010 62.44 62.87 60.97 61.29 859,956 -0.89(-1.43%)
Mar 16, 2010 61.56 63.09 61.05 62.18 1,336,817 +1.01(+1.65%)
Mar 15, 2010 60.54 61.27 60.32 61.17 1,067,306 -1.25(-2.00%)
Mar 12, 2010 62.25 62.43 61.32 62.42 723,995 +0.36(+0.58%)
Mar 11, 2010 61.43 62.06 61.09 62.06 1,004,810 +0.32(+0.52%)
Mar 10, 2010 60.05 62.05 60.05 61.74 1,032,609 +1.57(+2.61%)
Mar 09, 2010 60.49 61.22 59.62 60.17 1,025,369 -0.74(-1.21%)
Mar 08, 2010 60.75 61.52 60.39 60.91 837,757 +0.23(+0.38%)
Mar 05, 2010 60.10 60.78 60.10 60.68 906,533 +0.88(+1.47%)
Mar 04, 2010 60.14 60.88 59.23 59.80 1,085,269 -0.37(-0.61%)
Mar 03, 2010 61.00 61.00 59.97 60.17 783,255 -0.65(-1.07%)
Mar 02, 2010 61.61 62.51 60.59 60.82 1,475,158 -0.43(-0.70%)
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.