Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	71.70	72.06	69.69	69.90	1,046,500	-0.77(-1.09%)
Mar 28, 2019	69.49	71.08	69.31	70.67	1,153,938	+0.49(+0.70%)
Mar 27, 2019	70.10	70.63	69.21	70.18	973,808	+0.07(+0.10%)
Mar 26, 2019	68.85	70.62	68.23	70.11	1,493,431	+2.21(+3.25%)
Mar 25, 2019	67.60	68.27	66.40	67.90	1,145,509	+0.00(+0.00%)
Mar 22, 2019	71.81	71.84	67.03	67.90	1,811,000	-4.53(-6.25%)
Mar 21, 2019	71.85	72.72	71.11	72.43	1,157,661	+0.35(+0.49%)
Mar 20, 2019	70.57	72.71	70.46	72.08	1,762,033	+1.39(+1.97%)
Mar 19, 2019	72.74	72.91	70.35	70.69	1,160,244	-1.20(-1.67%)
Mar 18, 2019	70.57	72.11	70.57	71.89	1,694,815	+1.83(+2.61%)
Mar 15, 2019	70.03	70.63	69.58	70.06	1,973,700	-0.46(-0.65%)
Mar 14, 2019	70.53	71.66	70.19	70.52	1,220,825	-0.03(-0.04%)
Mar 13, 2019	70.80	71.50	69.59	70.55	1,034,739	+0.52(+0.74%)
Mar 12, 2019	69.23	70.32	68.84	70.03	1,206,207	+1.29(+1.88%)
Mar 11, 2019	69.01	69.54	68.48	68.74	1,466,812	+0.45(+0.66%)
Mar 08, 2019	69.74	69.74	67.61	68.29	1,386,900	-3.10(-4.34%)
Mar 07, 2019	72.28	72.61	70.60	71.39	1,271,756	-0.79(-1.09%)
Mar 06, 2019	73.40	73.69	71.91	72.18	1,967,996	-1.36(-1.85%)
Mar 05, 2019	75.21	75.49	73.04	73.54	2,045,587	-0.95(-1.28%)
Mar 04, 2019	73.79	74.77	72.95	74.49	3,188,204	+1.41(+1.93%)
Mar 01, 2019	72.40	73.74	72.10	73.08	1,313,700	+1.17(+1.63%)
Feb 28, 2019	73.06	73.36	71.05	71.91	2,285,184	-0.73(-1.00%)
Feb 27, 2019	73.09	74.97	72.55	72.64	1,372,838	+0.04(+0.06%)
Feb 26, 2019	73.59	74.67	72.52	72.60	1,289,387	-1.12(-1.52%)
Feb 25, 2019	73.79	74.83	73.34	73.72	1,336,727	-0.46(-0.62%)
Feb 22, 2019	73.92	75.22	73.46	74.18	1,572,800	+0.86(+1.17%)
Feb 21, 2019	74.98	76.18	71.88	73.32	3,365,149	-3.10(-4.06%)
Feb 20, 2019	75.06	76.74	74.80	76.42	1,628,469	+1.35(+1.80%)
Feb 19, 2019	75.28	76.09	74.32	75.07	1,204,089	-0.92(-1.21%)
Feb 15, 2019	75.92	76.20	74.19	75.99	1,516,400	+1.12(+1.50%)
Feb 14, 2019	73.69	75.44	73.24	74.87	1,228,967	+0.56(+0.75%)
Feb 13, 2019	73.01	75.00	73.01	74.31	1,073,382	+1.41(+1.93%)
Feb 12, 2019	73.69	74.66	72.53	72.90	928,677	+0.63(+0.87%)
Feb 11, 2019	70.19	72.73	69.93	72.27	1,219,881	+1.65(+2.34%)
Feb 08, 2019	71.68	72.00	69.85	70.62	1,649,200	-0.94(-1.31%)
Feb 07, 2019	74.07	74.07	71.03	71.56	1,508,145	-3.21(-4.29%)
Feb 06, 2019	74.90	75.83	74.41	74.77	761,607	-0.87(-1.15%)
Feb 05, 2019	76.21	76.68	75.37	75.64	614,871	-0.64(-0.84%)
Feb 04, 2019	75.11	76.61	74.62	76.28	951,260	+0.11(+0.14%)
Feb 01, 2019	76.01	76.80	74.53	76.17	1,232,600	+0.83(+1.10%)
Jan 31, 2019	76.35	77.10	74.62	75.34	1,417,934	-1.03(-1.35%)
Jan 30, 2019	75.31	76.52	74.46	76.37	1,076,588	+1.34(+1.79%)
Jan 29, 2019	75.52	76.01	74.60	75.03	922,936	+0.32(+0.43%)
Jan 28, 2019	74.38	75.10	73.67	74.71	1,016,146	-0.99(-1.31%)
Jan 25, 2019	73.88	76.11	73.80	75.70	1,318,000	+2.43(+3.32%)
Jan 24, 2019	72.26	73.96	71.93	73.27	842,215	+0.89(+1.23%)
Jan 23, 2019	73.95	74.16	71.45	72.38	1,045,261	-1.09(-1.48%)
Jan 22, 2019	73.76	74.50	72.77	73.47	1,790,177	-1.27(-1.70%)
Jan 18, 2019	74.24	75.30	73.54	74.74	914,400	+1.49(+2.03%)
Jan 17, 2019	73.20	74.05	72.28	73.25	1,270,420	-0.67(-0.91%)
Jan 16, 2019	73.07	74.75	72.20	73.92	1,594,250	+0.60(+0.82%)
Jan 15, 2019	72.75	73.57	72.20	73.32	1,629,078	+1.29(+1.79%)
Jan 14, 2019	69.68	72.69	69.65	72.03	1,673,191	+1.39(+1.97%)
Jan 11, 2019	69.40	70.75	68.55	70.64	1,266,400	+0.18(+0.26%)
Jan 10, 2019	67.94	70.63	66.60	70.46	2,014,734	+1.75(+2.55%)
Jan 09, 2019	68.61	69.80	66.54	68.71	1,958,506	+1.28(+1.90%)
Jan 08, 2019	67.02	67.87	66.48	67.43	1,499,867	+1.07(+1.61%)
Jan 07, 2019	65.27	67.21	64.26	66.36	1,215,661	+1.43(+2.20%)
Jan 04, 2019	63.10	64.93	62.83	64.93	1,709,400	+3.09(+5.00%)
Jan 03, 2019	62.51	63.35	61.11	61.84	1,230,358	-0.87(-1.39%)

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