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 30, 2016 135.90 135.90 135.90 0 -0.42(-0.31%)
Dec 29, 2016 136.08 137.00 135.10 136.32 368,383 -0.12(-0.09%)
Dec 28, 2016 137.00 137.35 135.56 136.44 442,717 -0.27(-0.20%)
Dec 27, 2016 136.40 137.56 135.94 136.71 389,878 +0.99(+0.73%)
Dec 23, 2016 135.72 135.72 135.72 0 -1.05(-0.77%)
Dec 22, 2016 136.33 137.76 135.81 136.77 389,129 +0.84(+0.62%)
Dec 21, 2016 138.02 135.58 135.93 511,737 -0.22(-0.16%)
Dec 20, 2016 138.50 138.89 135.96 136.15 527,745 -1.44(-1.05%)
Dec 19, 2016 137.66 138.68 136.99 137.59 528,530 +0.09(+0.07%)
Dec 16, 2016 137.50 138.15 136.36 137.50 943,003 +0.22(+0.16%)
Dec 15, 2016 136.81 138.53 135.57 137.28 772,502 +0.20(+0.15%)
Dec 14, 2016 140.27 142.47 136.80 137.08 934,229 -4.97(-3.50%)
Dec 13, 2016 142.00 143.47 139.92 142.05 760,899 +1.18(+0.84%)
Dec 12, 2016 146.61 146.96 140.31 140.87 1,008,925 -0.72(-0.51%)
Dec 09, 2016 143.96 144.40 140.98 141.59 730,256 -1.07(-0.75%)
Dec 08, 2016 143.73 145.53 140.26 142.66 935,917 +0.05(+0.04%)
Dec 07, 2016 142.60 143.48 140.70 142.61 947,853 -0.64(-0.45%)
Dec 06, 2016 139.82 144.13 139.26 143.25 1,197,343 +2.19(+1.55%)
Dec 05, 2016 140.55 143.74 139.91 141.06 1,207,784 +1.98(+1.42%)
Dec 02, 2016 136.72 140.15 136.43 139.08 901,897 +1.57(+1.14%)
Dec 01, 2016 141.06 141.84 137.18 137.51 1,114,359 -0.37(-0.27%)
Nov 30, 2016 132.67 139.46 132.56 137.88 1,698,709 +13.89(+11.20%)
Nov 29, 2016 120.46 126.73 119.77 123.99 1,610,062 +0.17(+0.14%)
Nov 28, 2016 128.89 129.80 123.47 123.82 1,170,423 -4.18(-3.27%)
Nov 25, 2016 128.59 129.39 126.92 128.00 426,127 -1.71(-1.32%)
Nov 23, 2016 129.71 129.71 129.71 0 -0.04(-0.03%)
Nov 22, 2016 129.40 130.45 127.52 129.75 880,023 +0.59(+0.46%)
Nov 21, 2016 128.94 130.22 128.01 129.16 780,194 +3.50(+2.79%)
Nov 18, 2016 126.23 127.64 124.46 125.66 779,482 -0.13(-0.10%)
Nov 17, 2016 129.96 130.99 125.09 125.79 997,280 -2.64(-2.06%)
Nov 16, 2016 128.43 130.01 126.63 128.43 659,568 -0.41(-0.32%)
Nov 15, 2016 127.01 130.49 126.94 128.84 809,115 +3.81(+3.05%)
Nov 14, 2016 124.10 125.25 121.80 125.03 898,650 +0.52(+0.42%)
Nov 11, 2016 123.78 124.81 120.50 124.51 1,185,857 -0.80(-0.64%)
Nov 10, 2016 124.00 126.98 122.80 125.31 975,490 -0.39(-0.31%)
Nov 09, 2016 121.85 126.92 119.98 125.70 1,435,305 +5.01(+4.15%)
Nov 08, 2016 121.70 122.38 119.11 120.69 1,206,719 -1.70(-1.39%)
Nov 07, 2016 123.71 123.71 120.34 122.39 1,281,099 +2.28(+1.90%)
Nov 04, 2016 121.27 123.67 119.18 120.11 1,659,245 -1.42(-1.17%)
Nov 03, 2016 124.80 127.94 118.59 121.53 3,536,962 -6.80(-5.30%)
Nov 02, 2016 128.50 129.36 125.00 128.33 1,458,921 -1.96(-1.50%)
Nov 01, 2016 130.62 132.23 128.37 130.29 1,163,047 +1.16(+0.90%)
Oct 31, 2016 130.04 131.46 128.83 129.13 952,225 -1.88(-1.44%)
Oct 28, 2016 133.03 135.92 130.86 131.01 591,087 -2.09(-1.57%)
Oct 27, 2016 134.69 135.28 132.94 133.10 592,479 -0.62(-0.46%)
Oct 26, 2016 131.91 133.88 130.60 133.72 798,735 -0.18(-0.13%)
Oct 25, 2016 135.46 137.40 133.58 133.90 799,833 -1.82(-1.34%)
Oct 24, 2016 137.33 138.20 134.40 135.72 753,784 -1.43(-1.04%)
Oct 21, 2016 137.32 138.89 136.21 137.15 606,733 -1.47(-1.06%)
Oct 20, 2016 138.44 140.50 137.42 138.62 966,575 -1.68(-1.20%)
Oct 19, 2016 138.80 142.20 138.44 140.30 1,305,678 +3.37(+2.46%)
Oct 18, 2016 138.90 139.80 136.34 136.93 568,064 -0.54(-0.39%)
Oct 17, 2016 137.72 139.33 136.07 137.47 644,576 -0.11(-0.08%)
Oct 14, 2016 139.35 139.98 136.50 137.58 754,370 -1.47(-1.06%)
Oct 13, 2016 138.49 139.82 136.53 139.05 718,414 -0.75(-0.54%)
Oct 12, 2016 137.99 140.44 137.30 139.80 680,050 +0.64(+0.46%)
Oct 11, 2016 140.78 141.41 138.55 139.16 708,557 -2.00(-1.42%)
Oct 10, 2016 139.98 142.07 139.89 141.16 749,785 +2.59(+1.87%)
Oct 07, 2016 139.84 140.10 137.45 138.57 669,575 -0.92(-0.66%)
Oct 06, 2016 139.48 140.21 137.45 139.49 784,022 +0.01(+0.01%)
Oct 05, 2016 136.73 139.95 136.44 139.48 1,220,599 +4.76(+3.53%)
Oct 04, 2016 136.78 136.78 133.77 134.72 1,077,200 +0.07(+0.05%)
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.