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 24, 2011 91.11 91.54 89.42 90.08 1,091,317 +0.02(+0.02%)
May 23, 2011 90.07 90.94 89.00 90.06 1,111,872 -1.70(-1.85%)
May 20, 2011 91.15 91.85 90.19 91.76 1,459,812 +0.63(+0.69%)
May 19, 2011 93.05 93.82 90.19 91.13 1,192,939 -1.08(-1.17%)
May 18, 2011 92.02 94.14 91.36 92.21 1,042,643 +0.66(+0.72%)
May 17, 2011 91.06 91.69 88.25 91.55 1,372,574 +0.31(+0.34%)
May 16, 2011 91.70 93.79 90.69 91.24 1,331,231 -1.38(-1.49%)
May 13, 2011 91.54 93.05 90.40 92.62 1,444,333 +1.61(+1.77%)
May 12, 2011 92.02 93.18 90.15 91.01 1,156,413 -1.64(-1.77%)
May 11, 2011 95.72 95.72 90.98 92.65 1,297,523 -3.90(-4.04%)
May 10, 2011 95.85 97.44 95.60 96.55 1,362,060 +0.05(+0.05%)
May 09, 2011 94.96 97.40 91.46 96.50 1,978,667 +1.20(+1.26%)
May 06, 2011 97.43 104.22 90.92 95.30 5,749,591 -2.46(-2.52%)
May 05, 2011 98.85 100.98 96.55 97.76 1,341,302 -2.58(-2.57%)
May 04, 2011 104.85 104.85 100.03 100.34 1,044,329 -4.56(-4.35%)
May 03, 2011 108.41 108.41 103.81 104.90 766,899 -3.50(-3.23%)
May 02, 2011 108.28 108.67 107.88 108.40 640,970 -2.19(-1.98%)
Apr 29, 2011 109.80 111.07 109.27 110.59 747,561 +0.79(+0.72%)
Apr 28, 2011 110.06 110.83 108.59 109.80 413,522 -0.30(-0.27%)
Apr 27, 2011 110.15 111.21 107.99 110.10 663,405 +0.09(+0.08%)
Apr 26, 2011 109.38 110.19 108.10 110.01 409,399 +1.03(+0.95%)
Apr 25, 2011 109.13 109.74 108.00 108.98 613,142 -0.14(-0.13%)
Apr 21, 2011 108.63 109.32 107.45 109.12 465,161 +0.20(+0.18%)
Apr 20, 2011 107.11 109.12 106.44 108.92 594,835 +3.92(+3.73%)
Apr 19, 2011 105.17 106.22 104.25 105.00 934,957 -0.05(-0.05%)
Apr 18, 2011 105.75 106.21 103.48 105.05 873,075 -2.63(-2.44%)
Apr 15, 2011 108.09 108.58 106.53 107.68 496,804 -0.11(-0.10%)
Apr 14, 2011 106.58 108.15 105.56 107.79 665,181 +0.48(+0.45%)
Apr 13, 2011 108.91 109.67 106.55 107.31 811,861 -0.67(-0.62%)
Apr 12, 2011 112.21 112.21 107.08 107.98 924,816 -5.17(-4.57%)
Apr 11, 2011 117.11 117.24 112.61 113.15 546,064 -3.97(-3.39%)
Apr 08, 2011 116.46 117.77 116.14 117.12 476,088 +1.10(+0.95%)
Apr 07, 2011 115.14 116.09 113.28 116.02 455,562 +0.68(+0.59%)
Apr 06, 2011 117.25 117.94 113.27 115.34 621,472 -1.49(-1.28%)
Apr 05, 2011 117.58 117.93 116.67 116.83 591,906 -0.73(-0.62%)
Apr 04, 2011 117.55 117.73 116.68 117.56 471,783 +0.49(+0.42%)
Apr 01, 2011 116.43 117.89 115.90 117.07 588,642 +1.83(+1.59%)
Mar 31, 2011 114.97 116.63 114.12 115.24 535,603 +0.23(+0.20%)
Mar 30, 2011 115.01 115.01 115.01 115.01 706,045 +0.76(+0.67%)
Mar 29, 2011 110.90 115.23 109.39 114.25 727,725 +3.28(+2.96%)
Mar 28, 2011 112.62 114.65 110.82 110.97 574,199 -2.16(-1.91%)
Mar 25, 2011 110.28 113.49 109.56 113.13 695,817 +3.08(+2.80%)
Mar 24, 2011 111.12 111.56 109.13 110.05 508,100 -0.43(-0.39%)
Mar 23, 2011 111.73 112.02 109.09 110.48 727,337 -1.40(-1.25%)
Mar 22, 2011 111.57 112.32 109.53 111.88 883,477 +0.21(+0.19%)
Mar 21, 2011 110.96 111.72 110.22 111.67 846,514 +3.94(+3.66%)
Mar 18, 2011 109.58 109.83 106.64 107.73 1,246,673 -0.60(-0.55%)
Mar 17, 2011 106.14 108.90 105.35 108.33 940,828 +4.11(+3.94%)
Mar 16, 2011 106.79 108.49 102.53 104.22 1,022,493 -2.32(-2.18%)
Mar 15, 2011 107.00 107.56 106.40 106.54 629,175 -0.45(-0.42%)
Mar 14, 2011 106.86 107.69 104.16 106.99 1,064,768 -0.81(-0.75%)
Mar 11, 2011 104.87 109.05 103.70 107.80 889,765 +1.96(+1.85%)
Mar 10, 2011 109.03 109.03 103.40 105.84 1,353,737 -4.66(-4.22%)
Mar 09, 2011 111.82 112.98 109.89 110.50 609,463 -1.13(-1.01%)
Mar 08, 2011 113.63 113.63 110.87 111.63 460,728 -2.00(-1.76%)
Mar 07, 2011 114.60 115.98 111.69 113.63 543,375 -0.38(-0.33%)
Mar 04, 2011 115.08 115.75 112.93 114.01 646,982 -0.96(-0.84%)
Mar 03, 2011 113.00 115.52 112.98 114.97 840,321 +2.60(+2.31%)
Mar 02, 2011 113.86 114.67 111.94 112.37 1,022,808 -1.84(-1.61%)
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.