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 (%)
Feb 26, 2021 57.41 58.71 54.78 57.53 2,281,327 -0.40(-0.68%)
Feb 25, 2021 59.44 60.29 57.40 57.93 1,642,181 -2.40(-3.98%)
Feb 24, 2021 56.47 61.11 55.47 60.33 2,024,848 +3.76(+6.65%)
Feb 23, 2021 52.13 57.14 49.38 56.57 2,883,036 +4.97(+9.63%)
Feb 22, 2021 50.07 53.40 50.07 51.60 1,413,451 +1.70(+3.40%)
Feb 19, 2021 49.43 50.89 49.16 49.90 1,124,989 +0.79(+1.62%)
Feb 18, 2021 52.42 52.67 49.00 49.11 1,210,565 -3.81(-7.20%)
Feb 17, 2021 53.24 53.34 51.13 52.92 843,608 -0.29(-0.54%)
Feb 16, 2021 53.00 53.93 52.21 53.21 904,150 +1.77(+3.43%)
Feb 12, 2021 49.60 51.57 49.44 51.44 1,487,655 +1.94(+3.93%)
Feb 11, 2021 49.72 50.40 48.11 49.50 913,910 -0.35(-0.69%)
Feb 10, 2021 49.25 50.46 48.75 49.84 1,077,949 +0.79(+1.61%)
Feb 09, 2021 48.89 50.49 48.43 49.05 812,448 -0.33(-0.66%)
Feb 08, 2021 48.06 49.90 47.95 49.38 1,154,136 +2.02(+4.25%)
Feb 05, 2021 47.17 48.33 46.93 47.36 1,118,814 +1.06(+2.28%)
Feb 04, 2021 46.90 46.90 44.82 46.31 700,370 +0.05(+0.11%)
Feb 03, 2021 44.58 46.41 44.31 46.26 639,799 +2.16(+4.91%)
Feb 02, 2021 44.44 44.83 43.76 44.09 1,154,929 +1.20(+2.81%)
Feb 01, 2021 42.39 43.43 41.24 42.89 818,234 +1.22(+2.94%)
Jan 29, 2021 42.58 43.76 41.61 41.66 1,405,832 -1.67(-3.85%)
Jan 28, 2021 42.47 43.72 41.02 43.33 1,655,686 +1.53(+3.66%)
Jan 27, 2021 42.09 43.67 41.00 41.80 2,370,111 -1.16(-2.69%)
Jan 26, 2021 45.28 46.28 42.92 42.96 863,215 -1.77(-3.95%)
Jan 25, 2021 43.27 44.74 42.18 44.73 1,303,672 +0.94(+2.14%)
Jan 22, 2021 42.81 44.91 42.48 43.79 1,658,530 -0.17(-0.38%)
Jan 21, 2021 48.09 49.04 43.62 43.95 2,494,654 -4.14(-8.61%)
Jan 20, 2021 49.24 49.46 47.07 48.09 1,272,312 -0.50(-1.04%)
Jan 19, 2021 47.78 49.60 47.41 48.60 1,107,571 +1.63(+3.47%)
Jan 15, 2021 48.37 48.89 46.28 46.97 1,014,940 -1.96(-4.00%)
Jan 14, 2021 47.21 49.56 46.97 48.92 1,557,629 +2.02(+4.30%)
Jan 13, 2021 47.52 47.61 45.93 46.91 1,010,455 -0.77(-1.62%)
Jan 12, 2021 45.42 48.03 45.41 47.68 1,895,231 +3.22(+7.24%)
Jan 11, 2021 42.17 44.85 42.15 44.46 1,088,623 +1.13(+2.60%)
Jan 08, 2021 44.01 44.02 42.18 43.33 1,002,994 +0.09(+0.21%)
Jan 07, 2021 43.63 44.16 43.07 43.24 1,291,386 +0.33(+0.76%)
Jan 06, 2021 41.69 42.96 40.98 42.92 1,770,510 +1.90(+4.62%)
Jan 05, 2021 38.97 42.26 38.76 41.02 1,885,912 +2.75(+7.17%)
Jan 04, 2021 37.98 39.50 37.13 38.27 1,200,910 +1.22(+3.31%)
Dec 31, 2020 37.05 37.05 37.05 681,312 -0.72(-1.91%)
Dec 30, 2020 36.68 37.90 36.68 37.77 681,312 +1.10(+2.99%)
Dec 29, 2020 36.82 36.95 36.19 36.67 829,002 +0.07(+0.19%)
Dec 28, 2020 37.54 37.88 36.47 36.61 760,512 -0.88(-2.35%)
Dec 24, 2020 37.83 37.83 36.79 37.48 390,891 -0.30(-0.78%)
Dec 23, 2020 37.20 38.88 37.20 37.78 1,721,819 +1.03(+2.79%)
Dec 22, 2020 37.84 37.93 36.64 36.75 821,342 -1.20(-3.15%)
Dec 21, 2020 36.83 38.42 36.56 37.95 1,497,809 -0.57(-1.49%)
Dec 18, 2020 39.29 39.95 38.00 38.52 2,237,426 -0.87(-2.21%)
Dec 17, 2020 40.07 40.16 38.45 39.39 1,487,681 -0.34(-0.85%)
Dec 16, 2020 40.06 40.12 38.49 39.73 1,466,144 +0.99(+2.55%)
Dec 15, 2020 38.44 39.02 37.28 38.74 762,697 +0.73(+1.92%)
Dec 14, 2020 40.07 40.12 37.96 38.01 1,358,663 -1.05(-2.68%)
Dec 11, 2020 38.70 39.17 38.00 39.06 1,143,010 +0.18(+0.46%)
Dec 10, 2020 37.09 39.72 37.02 38.88 1,715,225 +0.73(+1.92%)
Dec 09, 2020 37.86 38.78 37.41 38.15 1,181,131 +0.72(+1.93%)
Dec 08, 2020 36.77 38.57 36.74 37.43 1,127,843 +0.29(+0.77%)
Dec 07, 2020 37.27 37.66 36.47 37.14 1,697,113 -0.80(-2.11%)
Dec 04, 2020 37.52 38.55 37.35 37.94 2,158,559 +1.22(+3.34%)
Dec 03, 2020 36.20 37.74 35.68 36.71 1,560,906 +0.40(+1.09%)
Dec 02, 2020 35.43 37.23 35.43 36.32 992,431 +0.60(+1.69%)
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.