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 (%)
Aug 31, 2017 99.32 100.88 98.68 99.69 1,112,408 +1.26(+1.28%)
Aug 30, 2017 97.97 99.22 97.47 98.43 924,195 +0.06(+0.06%)
Aug 29, 2017 98.53 99.72 96.20 98.37 1,756,414 -1.20(-1.21%)
Aug 28, 2017 99.77 100.26 97.81 99.57 1,541,067 +0.01(+0.01%)
Aug 25, 2017 99.38 100.82 99.15 99.56 661,067 +0.55(+0.56%)
Aug 24, 2017 99.22 99.86 98.87 99.01 576,122 -0.83(-0.83%)
Aug 23, 2017 98.98 101.29 98.68 99.84 1,000,367 +0.63(+0.64%)
Aug 22, 2017 98.12 99.50 98.12 99.21 799,509 +1.41(+1.44%)
Aug 21, 2017 97.90 98.12 96.96 97.80 716,150 -0.50(-0.51%)
Aug 18, 2017 96.70 100.15 95.96 98.30 1,130,361 +2.00(+2.08%)
Aug 17, 2017 96.07 98.86 96.00 96.30 1,307,824 -0.26(-0.27%)
Aug 16, 2017 96.90 98.69 96.08 96.56 1,238,953 -0.06(-0.06%)
Aug 15, 2017 95.68 96.86 94.81 96.62 1,286,148 +0.39(+0.41%)
Aug 14, 2017 97.77 97.77 96.10 96.23 1,055,671 -1.29(-1.32%)
Aug 11, 2017 97.68 98.60 96.42 97.52 823,025 -0.26(-0.27%)
Aug 10, 2017 101.11 102.83 97.58 97.78 1,556,582 -3.08(-3.05%)
Aug 09, 2017 91.10 101.90 91.10 100.86 2,827,034 +7.00(+7.46%)
Aug 08, 2017 91.94 95.44 91.94 93.86 1,453,705 +1.38(+1.49%)
Aug 07, 2017 93.74 93.74 91.56 92.48 1,085,344 -1.52(-1.62%)
Aug 04, 2017 92.98 94.66 92.46 94.00 1,197,445 +1.11(+1.19%)
Aug 03, 2017 98.03 98.15 92.61 92.89 1,880,656 -5.28(-5.38%)
Aug 02, 2017 97.83 99.95 96.14 98.17 1,285,004 -0.37(-0.38%)
Aug 01, 2017 98.81 99.22 97.95 98.54 1,233,622 -0.49(-0.49%)
Jul 31, 2017 98.30 99.95 97.82 99.03 1,002,283 +0.69(+0.70%)
Jul 28, 2017 99.19 100.79 97.97 98.34 833,865 -0.84(-0.85%)
Jul 27, 2017 96.32 99.20 96.30 99.18 1,118,790 +2.43(+2.51%)
Jul 26, 2017 98.04 99.04 96.64 96.75 747,462 -0.69(-0.71%)
Jul 25, 2017 96.45 98.57 96.23 97.44 882,992 +2.41(+2.54%)
Jul 24, 2017 95.35 95.63 94.19 95.03 744,567 +0.01(+0.01%)
Jul 21, 2017 95.59 95.89 94.18 95.02 831,686 -0.63(-0.66%)
Jul 20, 2017 97.25 97.70 95.42 95.65 1,038,353 -1.08(-1.12%)
Jul 19, 2017 93.61 97.03 93.61 96.73 1,102,784 +2.84(+3.02%)
Jul 18, 2017 94.84 94.98 93.18 93.89 1,025,530 -0.24(-0.25%)
Jul 17, 2017 93.38 94.82 93.38 94.13 828,835 +0.31(+0.33%)
Jul 14, 2017 93.27 94.41 93.00 93.82 903,236 +0.84(+0.90%)
Jul 13, 2017 92.00 93.19 91.77 92.98 938,727 +0.84(+0.91%)
Jul 12, 2017 94.68 95.31 91.52 92.14 1,262,415 -1.31(-1.40%)
Jul 11, 2017 92.29 93.93 91.33 93.45 940,612 +1.23(+1.33%)
Jul 10, 2017 91.27 92.68 91.07 92.22 1,002,034 +0.62(+0.68%)
Jul 07, 2017 91.53 91.80 89.49 91.60 979,259 -0.48(-0.52%)
Jul 06, 2017 94.65 95.72 91.93 92.08 1,599,828 -2.17(-2.30%)
Jul 05, 2017 95.90 96.13 93.96 94.25 1,284,065 -2.59(-2.67%)
Jul 03, 2017 94.59 97.33 94.37 96.84 663,844 +2.83(+3.01%)
Jun 30, 2017 94.75 95.19 92.86 94.01 1,214,781 -0.24(-0.25%)
Jun 29, 2017 93.59 95.57 93.56 94.25 1,119,927 +0.93(+1.00%)
Jun 28, 2017 92.60 94.18 92.29 93.32 873,055 +0.72(+0.78%)
Jun 27, 2017 93.49 94.14 92.51 92.60 824,814 -0.50(-0.54%)
Jun 26, 2017 93.10 94.79 92.11 93.10 1,357,474 +0.10(+0.11%)
Jun 23, 2017 91.26 93.15 91.26 93.00 2,357,323 +1.67(+1.83%)
Jun 22, 2017 92.29 93.31 91.22 91.33 706,841 -0.99(-1.07%)
Jun 21, 2017 93.37 94.49 91.25 92.32 1,985,624 -1.69(-1.80%)
Jun 20, 2017 92.30 94.45 91.34 94.01 1,847,383 +0.56(+0.60%)
Jun 19, 2017 93.90 94.28 92.58 93.45 1,211,845 -0.37(-0.39%)
Jun 16, 2017 94.50 94.50 92.67 93.82 1,955,233 -0.06(-0.06%)
Jun 15, 2017 97.23 97.50 93.33 93.88 1,504,452 -3.63(-3.72%)
Jun 14, 2017 100.36 100.36 97.07 97.51 1,942,154 -3.63(-3.59%)
Jun 13, 2017 100.13 101.52 99.64 101.14 1,229,312 +0.96(+0.96%)
Jun 12, 2017 100.72 102.24 99.37 100.18 1,398,408 +0.29(+0.29%)
Jun 09, 2017 98.74 100.91 98.20 99.89 1,785,348 +1.28(+1.30%)
Jun 08, 2017 100.31 98.21 98.61 1,505,565 -1.22(-1.22%)
Jun 07, 2017 102.79 103.80 98.77 99.83 1,998,290 -4.11(-3.95%)
Jun 06, 2017 102.39 103.98 102.15 103.94 1,775,314 +1.23(+1.20%)
Jun 05, 2017 103.49 104.30 102.25 102.71 1,456,920 -1.87(-1.79%)
Jun 02, 2017 106.72 107.24 104.34 104.58 885,071 -2.67(-2.49%)
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.