Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	99.84	102.19	99.57	100.59	894,266	+0.36(+0.36%)
Apr 27, 2018	101.25	101.41	100.05	100.23	630,198	-1.62(-1.59%)
Apr 26, 2018	101.87	102.24	101.02	101.85	659,962	+0.46(+0.45%)
Apr 25, 2018	99.76	101.83	99.22	101.39	722,544	+0.80(+0.80%)
Apr 24, 2018	102.39	102.90	99.69	100.59	1,274,797	-1.80(-1.76%)
Apr 23, 2018	100.23	102.54	99.63	102.39	1,031,738	+1.78(+1.77%)
Apr 20, 2018	100.06	101.49	98.57	100.61	1,079,874	+0.17(+0.17%)
Apr 19, 2018	101.08	101.86	99.67	100.44	1,461,602	-0.53(-0.52%)
Apr 18, 2018	97.48	102.37	97.01	100.97	2,108,519	+4.65(+4.83%)
Apr 17, 2018	96.72	96.77	95.60	96.32	1,007,027	-0.40(-0.41%)
Apr 16, 2018	94.59	97.06	93.71	96.72	1,501,934	+2.74(+2.92%)
Apr 13, 2018	93.80	94.65	93.25	93.98	1,738,497	+0.44(+0.47%)
Apr 12, 2018	94.92	95.27	93.27	93.54	838,030	-1.39(-1.46%)
Apr 11, 2018	94.12	95.31	93.14	94.93	1,163,356	+0.81(+0.86%)
Apr 10, 2018	91.96	95.11	91.09	94.12	1,184,504	+3.68(+4.07%)
Apr 09, 2018	90.85	92.19	90.30	90.44	1,457,820	-0.02(-0.02%)
Apr 06, 2018	93.55	94.30	89.29	90.46	2,501,183	-3.49(-3.71%)
Apr 05, 2018	92.00	94.37	91.74	93.95	1,761,456	+2.35(+2.57%)
Apr 04, 2018	90.14	91.68	89.89	91.60	1,093,532	+0.17(+0.19%)
Apr 03, 2018	90.75	91.54	88.65	91.43	1,017,073	+1.62(+1.80%)

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.

Cimarex Energy (NY: XEC )

Historical Prices

Sections

Services

Follow Us