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 (%)
Nov 30, 2004 40.53 41.24 40.14 40.18 373,400 -0.85(-2.07%)
Nov 29, 2004 41.01 41.32 40.47 41.03 268,700 +0.12(+0.29%)
Nov 26, 2004 40.25 41.45 40.25 40.91 108,300 +0.76(+1.89%)
Nov 24, 2004 39.50 40.32 39.06 40.15 215,600 +0.83(+2.11%)
Nov 23, 2004 38.70 39.40 38.55 39.32 274,300 +0.65(+1.68%)
Nov 22, 2004 37.95 38.70 37.88 38.67 320,100 +0.80(+2.11%)
Nov 19, 2004 37.71 38.02 37.65 37.87 361,700 +0.17(+0.45%)
Nov 18, 2004 37.95 38.01 37.60 37.70 302,600 -0.04(-0.11%)
Nov 17, 2004 37.88 38.22 37.68 37.74 212,300 +0.11(+0.29%)
Nov 16, 2004 37.42 38.21 37.42 37.63 255,600 -0.04(-0.11%)
Nov 15, 2004 38.30 38.30 37.05 37.67 139,800 -0.62(-1.62%)
Nov 12, 2004 37.90 38.47 37.70 38.29 221,100 +0.58(+1.54%)
Nov 11, 2004 37.80 37.88 37.45 37.71 174,700 +0.01(+0.03%)
Nov 10, 2004 37.10 38.23 37.00 37.70 299,200 +0.70(+1.89%)
Nov 09, 2004 36.81 37.28 36.60 37.00 275,500 +0.20(+0.54%)
Nov 08, 2004 37.25 37.61 36.73 36.80 296,700 -0.45(-1.21%)
Nov 05, 2004 37.60 37.83 36.92 37.25 299,800 +0.25(+0.68%)
Nov 04, 2004 38.00 38.01 36.22 37.00 545,800 +1.40(+3.93%)
Nov 03, 2004 35.45 36.15 35.22 35.60 362,900 +0.89(+2.56%)
Nov 02, 2004 35.85 35.90 34.64 34.71 219,500 -1.24(-3.45%)
Nov 01, 2004 36.25 36.38 35.25 35.95 292,100 +0.07(+0.20%)
Oct 29, 2004 35.27 36.00 35.26 35.88 163,700 +0.55(+1.56%)
Oct 28, 2004 35.70 35.92 35.01 35.33 218,500 -0.37(-1.04%)
Oct 27, 2004 36.70 37.04 35.58 35.70 305,500 -0.80(-2.19%)
Oct 26, 2004 35.95 36.70 35.60 36.50 272,900 +0.62(+1.73%)
Oct 25, 2004 35.25 36.27 35.19 35.88 215,100 +0.58(+1.64%)
Oct 22, 2004 35.30 36.20 35.25 35.30 182,400 -0.14(-0.40%)
Oct 21, 2004 34.90 35.54 34.77 35.44 110,600 +0.52(+1.49%)
Oct 20, 2004 34.20 35.08 34.20 34.92 232,100 +0.62(+1.81%)
Oct 19, 2004 34.31 34.82 34.15 34.30 166,500 -0.01(-0.03%)
Oct 18, 2004 34.47 34.90 34.27 34.31 158,600 -0.41(-1.18%)
Oct 15, 2004 34.15 34.94 33.92 34.72 253,500 +0.65(+1.91%)
Oct 14, 2004 33.86 34.50 33.86 34.07 169,400 +0.36(+1.07%)
Oct 13, 2004 35.00 35.00 33.60 33.71 227,400 -1.16(-3.33%)
Oct 12, 2004 35.05 35.49 34.85 34.87 178,400 -0.23(-0.66%)
Oct 11, 2004 35.20 35.30 34.27 35.10 213,700 -0.01(-0.03%)
Oct 08, 2004 35.40 35.77 35.05 35.11 190,100 -0.39(-1.10%)
Oct 07, 2004 36.09 36.50 35.18 35.50 293,200 -0.69(-1.91%)
Oct 06, 2004 35.73 36.25 35.63 36.19 144,000 +0.66(+1.86%)
Oct 05, 2004 35.29 35.79 35.29 35.53 114,500 +0.48(+1.37%)
Oct 04, 2004 35.00 35.24 34.80 35.05 201,200 +0.12(+0.34%)
Oct 01, 2004 35.14 35.40 34.84 34.93 313,500 -0.01(-0.03%)
Sep 30, 2004 34.95 35.25 34.77 34.94 224,700 +0.08(+0.23%)
Sep 29, 2004 35.05 35.14 34.55 34.86 224,700 -0.14(-0.40%)
Sep 28, 2004 34.63 35.24 34.63 35.00 270,400 +0.51(+1.48%)
Sep 27, 2004 34.58 35.00 34.16 34.49 156,700 -0.29(-0.83%)
Sep 24, 2004 34.70 35.15 34.70 34.78 126,900 -0.01(-0.03%)
Sep 23, 2004 34.15 34.79 34.00 34.79 228,000 +0.64(+1.87%)
Sep 22, 2004 34.60 34.60 34.13 34.15 231,100 -0.70(-2.01%)
Sep 21, 2004 33.90 34.93 33.86 34.85 223,700 +1.12(+3.32%)
Sep 20, 2004 33.53 34.05 33.53 33.73 136,200 +0.20(+0.60%)
Sep 17, 2004 33.45 33.85 33.04 33.53 264,800 +0.48(+1.45%)
Sep 16, 2004 33.40 33.42 33.05 33.05 249,100 -0.13(-0.39%)
Sep 15, 2004 33.21 33.54 33.10 33.18 311,800 +0.01(+0.03%)
Sep 14, 2004 33.25 33.60 32.96 33.17 252,800 -0.08(-0.24%)
Sep 13, 2004 33.00 33.60 33.00 33.25 190,900 +0.17(+0.51%)
Sep 10, 2004 33.08 33.20 32.85 33.08 274,900 +0.00(+0.00%)
Sep 09, 2004 32.00 33.39 32.00 33.08 305,900 +1.02(+3.18%)
Sep 08, 2004 32.05 32.25 31.84 32.06 227,900 +0.02(+0.06%)
Sep 07, 2004 31.70 32.06 31.34 32.04 316,300 +0.39(+1.23%)
Sep 03, 2004 31.50 31.70 31.30 31.65 186,300 +0.10(+0.32%)
Sep 02, 2004 31.05 31.60 30.91 31.55 259,800 +0.68(+2.20%)
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.