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 (%)
Dec 31, 2015 83.00 83.44 83.44 83.44 960,377 -0.12(-0.15%)
Dec 30, 2015 82.68 84.68 82.52 83.56 1,230,820 -0.88(-1.04%)
Dec 29, 2015 85.20 86.11 82.72 84.43 1,152,495 +1.07(+1.29%)
Dec 28, 2015 83.94 84.71 81.31 83.36 1,398,529 -2.15(-2.51%)
Dec 24, 2015 86.43 85.51 85.51 85.51 690,529 -0.63(-0.74%)
Dec 23, 2015 81.66 86.61 80.51 86.14 2,815,314 +6.54(+8.22%)
Dec 22, 2015 80.85 82.52 79.48 79.60 3,098,295 -0.85(-1.06%)
Dec 21, 2015 84.82 85.60 79.35 80.45 3,567,385 -4.33(-5.11%)
Dec 18, 2015 89.61 91.24 84.75 84.78 3,080,074 -4.59(-5.14%)
Dec 17, 2015 94.10 94.15 88.15 89.37 3,258,424 -4.50(-4.79%)
Dec 16, 2015 98.09 98.09 93.40 93.87 1,375,625 -4.23(-4.31%)
Dec 15, 2015 96.95 98.39 95.45 98.10 1,065,570 +2.71(+2.84%)
Dec 14, 2015 93.96 97.81 92.98 95.39 1,768,316 +0.77(+0.81%)
Dec 11, 2015 97.24 97.90 94.44 94.63 1,392,530 -4.71(-4.75%)
Dec 10, 2015 96.66 100.28 96.01 99.34 986,637 +2.09(+2.15%)
Dec 09, 2015 98.57 100.08 96.20 97.25 1,301,762 -0.68(-0.70%)
Dec 08, 2015 95.94 99.07 95.43 97.93 2,152,814 -0.99(-1.00%)
Dec 07, 2015 102.76 103.31 97.90 98.92 2,066,712 -7.31(-6.88%)
Dec 04, 2015 106.23 107.80 104.06 106.23 1,295,207 -1.47(-1.36%)
Dec 03, 2015 108.95 109.95 106.99 107.70 1,028,460 -0.47(-0.43%)
Dec 02, 2015 113.14 113.64 107.29 108.16 1,293,833 -5.99(-5.25%)
Dec 01, 2015 111.23 114.26 111.23 114.16 1,042,240 +3.05(+2.75%)
Nov 30, 2015 111.08 112.30 109.41 111.10 918,036 +0.92(+0.84%)
Nov 27, 2015 111.31 112.52 109.15 110.18 382,813 -2.49(-2.21%)
Nov 25, 2015 112.55 112.67 112.67 112.67 826,899 -1.24(-1.09%)
Nov 24, 2015 111.72 114.97 111.07 113.91 1,429,247 +3.22(+2.91%)
Nov 23, 2015 107.05 111.49 106.03 110.69 1,221,971 +3.34(+3.11%)
Nov 20, 2015 107.94 108.76 106.22 107.35 892,345 -0.30(-0.28%)
Nov 19, 2015 109.62 110.91 106.03 107.65 901,446 -3.09(-2.79%)
Nov 18, 2015 109.95 111.23 107.69 110.74 734,327 +1.97(+1.81%)
Nov 17, 2015 108.52 110.43 106.50 108.77 755,098 -0.80(-0.73%)
Nov 16, 2015 105.51 109.70 104.85 109.57 918,176 +4.36(+4.14%)
Nov 13, 2015 104.97 106.09 103.06 105.21 1,058,778 +0.08(+0.08%)
Nov 12, 2015 104.92 107.20 104.32 105.13 1,337,695 -2.69(-2.49%)
Nov 11, 2015 109.77 109.93 106.72 107.82 1,245,277 -1.98(-1.80%)
Nov 10, 2015 108.74 110.94 107.75 109.80 783,440 +0.40(+0.37%)
Nov 09, 2015 110.19 111.87 109.00 109.39 1,047,761 -0.38(-0.35%)
Nov 06, 2015 107.42 111.03 106.60 109.78 1,238,458 +1.70(+1.57%)
Nov 05, 2015 107.84 111.20 107.05 108.08 1,490,476 -2.48(-2.24%)
Nov 04, 2015 112.54 116.44 108.17 110.56 1,693,174 -1.98(-1.76%)
Nov 03, 2015 110.58 115.27 109.89 112.54 1,887,872 +3.19(+2.92%)
Nov 02, 2015 110.15 110.84 109.04 109.35 1,331,679 -0.71(-0.64%)
Oct 30, 2015 110.19 111.06 107.05 110.06 1,064,211 +0.23(+0.21%)
Oct 29, 2015 108.23 111.37 108.15 109.82 1,165,937 +1.19(+1.10%)
Oct 28, 2015 105.95 109.68 104.06 108.63 1,241,511 +3.30(+3.13%)
Oct 27, 2015 104.28 105.54 102.03 105.33 1,307,671 -1.08(-1.02%)
Oct 26, 2015 108.93 109.00 106.11 106.41 939,222 -2.68(-2.46%)
Oct 23, 2015 108.73 110.66 107.59 109.10 986,920 -0.74(-0.67%)
Oct 22, 2015 107.77 110.08 107.12 109.83 1,027,086 +2.80(+2.61%)
Oct 21, 2015 107.22 107.95 105.95 107.04 1,115,058 -0.89(-0.83%)
Oct 20, 2015 108.39 109.82 107.33 107.93 1,198,203 -0.70(-0.64%)
Oct 19, 2015 112.92 113.70 107.43 108.63 1,655,661 -5.99(-5.23%)
Oct 16, 2015 114.16 115.45 113.14 114.62 1,277,627 +1.01(+0.89%)
Oct 15, 2015 111.31 113.84 110.76 113.62 1,009,715 +1.75(+1.57%)
Oct 14, 2015 110.61 112.25 109.57 111.87 957,952 +1.18(+1.07%)
Oct 13, 2015 112.40 114.50 110.29 110.68 1,201,730 -2.62(-2.31%)
Oct 12, 2015 113.95 114.08 110.92 113.30 1,378,514 -0.96(-0.84%)
Oct 09, 2015 113.81 115.13 111.61 114.26 1,963,391 +0.34(+0.30%)
Oct 08, 2015 109.12 114.82 108.47 113.92 2,359,041 +4.22(+3.85%)
Oct 07, 2015 107.63 109.88 104.88 109.69 2,748,478 +3.88(+3.66%)
Oct 06, 2015 104.43 108.05 103.38 105.82 2,405,981 +1.28(+1.22%)
Oct 05, 2015 103.39 105.83 102.74 104.54 1,396,560 +2.87(+2.82%)
Oct 02, 2015 95.70 101.91 94.73 101.67 1,284,335 +4.93(+5.10%)
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.