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 (%)
May 31, 2019 57.71 58.77 57.08 57.19 1,629,200 -1.93(-3.26%)
May 30, 2019 61.71 62.17 58.91 59.12 1,666,148 -2.79(-4.51%)
May 29, 2019 61.66 61.98 60.30 61.91 1,910,454 -1.11(-1.76%)
May 28, 2019 64.50 64.88 62.51 63.02 1,339,682 -0.98(-1.53%)
May 24, 2019 64.96 65.46 63.57 64.00 1,344,800 -0.08(-0.12%)
May 23, 2019 67.34 67.67 63.43 64.08 2,190,113 -4.51(-6.58%)
May 22, 2019 70.47 70.94 68.54 68.59 1,653,806 -2.82(-3.95%)
May 21, 2019 68.79 71.58 68.79 71.41 1,570,720 +2.73(+3.97%)
May 20, 2019 69.25 69.83 68.34 68.68 1,719,418 +0.13(+0.19%)
May 17, 2019 68.60 69.39 68.37 68.55 1,174,700 -0.70(-1.01%)
May 16, 2019 68.48 70.06 68.48 69.25 1,286,793 +1.24(+1.82%)
May 15, 2019 66.83 68.44 66.04 68.01 971,756 +0.51(+0.76%)
May 14, 2019 66.35 68.06 66.26 67.50 1,223,457 +1.41(+2.13%)
May 13, 2019 67.34 67.87 65.40 66.09 1,649,887 -1.69(-2.49%)
May 10, 2019 67.47 68.08 65.68 67.78 1,905,800 +0.32(+0.47%)
May 09, 2019 67.02 68.63 65.47 67.46 2,982,882 +0.17(+0.25%)
May 08, 2019 65.97 67.81 65.82 67.29 1,763,821 +1.27(+1.92%)
May 07, 2019 66.21 66.47 64.46 66.02 1,078,475 -1.02(-1.52%)
May 06, 2019 66.24 67.60 65.65 67.04 918,498 +0.21(+0.31%)
May 03, 2019 66.16 67.21 65.99 66.83 1,205,100 +1.43(+2.19%)
May 02, 2019 66.09 67.14 65.30 65.40 1,403,415 -1.48(-2.21%)
May 01, 2019 68.74 69.08 66.88 66.88 1,505,236 -1.78(-2.59%)
Apr 30, 2019 69.08 69.30 67.83 68.66 1,073,950 +0.14(+0.20%)
Apr 29, 2019 68.34 69.50 68.29 68.52 744,873 -0.17(-0.25%)
Apr 26, 2019 69.13 69.61 67.97 68.69 1,044,400 -0.98(-1.41%)
Apr 25, 2019 70.86 71.44 69.66 69.67 813,050 -1.19(-1.68%)
Apr 24, 2019 71.27 72.46 70.77 70.86 1,793,687 -0.38(-0.53%)
Apr 23, 2019 70.55 71.55 69.58 71.24 1,486,311 +0.79(+1.12%)
Apr 22, 2019 70.26 70.50 69.41 70.45 1,619,663 +1.15(+1.66%)
Apr 18, 2019 69.08 69.52 67.95 69.30 1,102,100 +0.28(+0.41%)
Apr 17, 2019 69.99 70.42 68.09 69.02 1,284,417 -0.55(-0.79%)
Apr 16, 2019 69.76 70.00 68.61 69.57 1,291,370 -0.02(-0.03%)
Apr 15, 2019 70.54 71.23 69.55 69.59 1,133,563 -1.24(-1.75%)
Apr 12, 2019 70.48 71.34 69.13 70.83 2,936,000 +3.63(+5.40%)
Apr 11, 2019 67.77 68.34 66.14 67.20 1,052,442 -0.77(-1.13%)
Apr 10, 2019 67.29 68.37 66.91 67.97 1,253,893 +1.15(+1.72%)
Apr 09, 2019 68.90 69.05 66.70 66.82 1,096,173 -2.50(-3.61%)
Apr 08, 2019 69.42 70.29 68.49 69.32 1,149,017 +0.49(+0.71%)
Apr 05, 2019 66.78 69.02 66.78 68.83 1,593,500 +2.35(+3.53%)
Apr 04, 2019 65.69 67.05 64.57 66.48 2,631,966 +0.79(+1.20%)
Apr 03, 2019 68.80 68.96 65.31 65.69 2,125,232 -2.88(-4.20%)
Apr 02, 2019 70.37 71.28 68.48 68.57 958,255 -1.49(-2.13%)
Apr 01, 2019 70.56 71.08 69.80 70.06 1,020,801 +0.16(+0.23%)
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%)
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.