Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	63.68	65.06	63.68	64.93	909,125	+0.73(+1.13%)
Jul 29, 2021	65.08	65.08	63.42	64.21	471,585	+0.15(+0.23%)
Jul 28, 2021	64.29	65.04	63.25	64.06	552,166	-0.20(-0.31%)
Jul 27, 2021	65.54	65.54	64.04	64.26	685,002	-1.64(-2.49%)
Jul 26, 2021	64.65	66.86	64.65	65.90	516,800	+1.61(+2.51%)
Jul 23, 2021	63.98	64.47	63.15	64.28	344,031	+0.03(+0.05%)
Jul 22, 2021	65.99	65.99	63.13	64.26	702,074	-1.50(-2.29%)
Jul 21, 2021	64.52	66.27	63.86	65.76	939,052	+3.23(+5.16%)
Jul 20, 2021	62.69	64.00	62.34	62.53	1,248,824	-0.56(-0.88%)
Jul 19, 2021	63.40	64.63	62.11	63.09	1,328,176	-2.72(-4.13%)
Jul 16, 2021	68.31	68.55	65.64	65.81	736,086	-1.74(-2.58%)
Jul 15, 2021	67.86	69.19	66.93	67.55	612,831	-1.17(-1.70%)
Jul 14, 2021	73.85	74.35	68.48	68.72	1,021,404	-4.54(-6.20%)
Jul 13, 2021	73.70	74.75	72.80	73.26	728,477	-0.72(-0.97%)
Jul 12, 2021	72.98	76.08	72.04	73.97	1,328,553	+0.14(+0.19%)
Jul 09, 2021	72.88	74.17	71.70	73.84	1,036,712	+2.13(+2.97%)
Jul 08, 2021	68.76	72.99	68.76	71.70	1,156,142	+1.45(+2.07%)
Jul 07, 2021	70.32	71.43	68.76	70.25	623,094	-0.24(-0.34%)
Jul 06, 2021	73.41	73.41	70.39	70.49	1,357,796	-2.92(-3.98%)
Jul 02, 2021	72.86	74.20	72.50	73.41	1,049,849	-0.17(-0.23%)

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