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 31, 2013 102.09 104.91 104.91 104.91 582,600 +2.80(+2.74%)
Dec 30, 2013 103.94 105.33 101.98 102.11 380,291 -2.02(-1.94%)
Dec 27, 2013 103.06 104.86 102.09 104.13 417,152 +1.46(+1.42%)
Dec 26, 2013 103.78 104.17 102.14 102.67 299,655 -0.78(-0.75%)
Dec 24, 2013 103.00 103.58 102.55 103.45 316,761 +0.54(+0.52%)
Dec 23, 2013 104.19 105.40 102.35 102.91 612,158 -0.89(-0.86%)
Dec 20, 2013 103.09 104.90 102.38 103.80 1,075,874 +1.20(+1.17%)
Dec 19, 2013 100.17 102.72 98.06 102.60 704,295 +3.06(+3.07%)
Dec 18, 2013 99.99 100.98 98.09 99.54 791,523 -0.35(-0.35%)
Dec 17, 2013 98.99 100.57 97.75 99.89 810,441 +1.09(+1.10%)
Dec 16, 2013 97.88 99.17 96.35 98.80 809,136 +1.33(+1.36%)
Dec 13, 2013 97.62 99.09 95.28 97.47 887,697 +0.33(+0.34%)
Dec 12, 2013 95.48 97.96 95.12 97.14 667,679 +2.06(+2.17%)
Dec 11, 2013 96.42 97.21 94.28 95.08 1,098,419 -1.40(-1.45%)
Dec 10, 2013 94.57 98.46 94.11 96.48 1,213,515 +1.91(+2.02%)
Dec 09, 2013 95.67 96.34 94.16 94.57 1,147,873 -1.38(-1.44%)
Dec 06, 2013 100.80 100.80 95.62 95.95 869,055 -2.84(-2.87%)
Dec 05, 2013 97.34 99.75 97.11 98.79 1,101,265 -0.24(-0.24%)
Dec 04, 2013 99.18 100.10 97.90 99.03 874,512 +0.05(+0.05%)
Dec 03, 2013 98.40 100.50 98.50 98.98 1,159,282 +0.33(+0.33%)
Dec 02, 2013 96.18 99.73 95.00 98.65 1,777,918 +4.07(+4.30%)
Nov 29, 2013 96.50 96.90 94.28 94.58 813,179 -2.26(-2.33%)
Nov 27, 2013 99.56 100.41 95.72 96.84 820,006 -3.73(-3.71%)
Nov 26, 2013 98.48 101.42 97.82 100.57 620,968 +2.25(+2.29%)
Nov 25, 2013 100.67 101.00 96.29 98.32 769,709 -2.92(-2.88%)
Nov 22, 2013 101.35 101.95 99.28 101.24 1,038,504 +1.86(+1.87%)
Nov 21, 2013 98.60 99.69 97.14 99.38 1,048,108 +3.06(+3.18%)
Nov 20, 2013 97.60 98.75 96.11 96.32 1,090,069 -0.25(-0.26%)
Nov 19, 2013 98.01 98.11 95.79 96.57 1,788,654 -1.43(-1.46%)
Nov 18, 2013 104.68 104.90 97.12 98.00 1,083,006 -6.29(-6.03%)
Nov 15, 2013 103.62 104.49 101.91 104.29 633,819 +1.56(+1.52%)
Nov 14, 2013 102.68 103.70 101.55 102.73 719,052 +1.47(+1.45%)
Nov 12, 2013 104.82 104.82 100.68 101.26 1,090,454 -3.84(-3.65%)
Nov 11, 2013 102.56 105.47 102.17 105.10 880,206 +2.44(+2.38%)
Nov 08, 2013 100.83 104.44 100.60 102.66 947,452 +2.09(+2.08%)
Nov 07, 2013 100.54 101.42 94.73 100.57 3,027,405 +0.12(+0.12%)
Nov 06, 2013 112.98 113.00 99.85 100.45 2,444,534 -3.42(-3.29%)
Nov 05, 2013 106.60 106.67 103.62 103.87 1,297,272 -2.13(-2.01%)
Nov 04, 2013 104.04 107.37 103.98 106.00 1,538,181 +3.08(+2.99%)
Nov 01, 2013 103.82 105.25 101.64 102.92 1,630,760 -2.43(-2.31%)
Oct 31, 2013 106.30 107.29 103.71 105.35 1,401,490 -0.86(-0.81%)
Oct 30, 2013 108.50 111.27 105.25 106.21 1,174,411 -1.94(-1.79%)
Oct 29, 2013 105.62 108.26 105.61 108.15 896,042 +2.90(+2.76%)
Oct 28, 2013 106.18 106.65 104.40 105.25 921,179 -0.57(-0.54%)
Oct 25, 2013 105.47 107.74 104.88 105.82 567,323 +0.32(+0.30%)
Oct 24, 2013 102.69 105.87 101.33 105.50 1,013,510 +3.01(+2.94%)
Oct 23, 2013 103.99 104.00 99.13 102.49 2,097,164 -3.89(-3.66%)
Oct 22, 2013 109.42 111.15 106.13 106.38 1,308,192 -2.61(-2.39%)
Oct 21, 2013 110.77 113.03 108.84 108.99 972,694 -1.44(-1.30%)
Oct 18, 2013 106.78 110.66 106.51 110.43 1,065,463 +3.95(+3.71%)
Oct 17, 2013 105.79 107.87 105.24 106.48 1,128,381 +0.58(+0.55%)
Oct 16, 2013 102.29 106.02 102.28 105.90 1,147,179 +4.03(+3.96%)
Oct 15, 2013 100.84 103.14 100.42 101.87 1,035,554 +0.86(+0.85%)
Oct 14, 2013 98.67 101.05 98.67 101.01 825,971 +1.41(+1.42%)
Oct 11, 2013 98.03 100.45 98.03 99.60 906,154 +1.08(+1.10%)
Oct 10, 2013 96.67 99.17 96.02 98.52 1,062,225 +3.31(+3.48%)
Oct 09, 2013 97.26 97.69 95.02 95.21 1,295,276 -2.09(-2.15%)
Oct 08, 2013 99.77 100.09 97.26 97.30 1,245,720 -2.33(-2.34%)
Oct 07, 2013 100.52 100.98 99.59 99.63 522,519 -1.83(-1.80%)
Oct 04, 2013 99.81 102.12 99.39 101.46 856,593 +2.02(+2.03%)
Oct 03, 2013 99.51 99.71 97.76 99.44 1,005,694 -0.13(-0.13%)
Oct 02, 2013 98.63 100.87 97.06 99.57 944,927 +0.61(+0.62%)
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.