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 (%)
Jan 31, 2005 35.75 37.10 35.21 36.25 1,388,900 +0.50(+1.40%)
Jan 28, 2005 36.55 36.55 35.70 35.75 1,126,900 -0.68(-1.87%)
Jan 27, 2005 36.06 36.80 36.02 36.43 2,831,600 +0.37(+1.03%)
Jan 26, 2005 37.07 37.26 35.40 36.06 7,721,000 -4.12(-10.25%)
Jan 25, 2005 40.00 40.21 39.65 40.18 375,500 +0.31(+0.78%)
Jan 24, 2005 39.90 40.15 39.70 39.87 307,400 +0.54(+1.37%)
Jan 21, 2005 39.51 39.93 39.24 39.33 314,400 -0.07(-0.18%)
Jan 20, 2005 38.75 39.41 38.18 39.40 483,800 +0.49(+1.26%)
Jan 19, 2005 39.50 39.70 38.85 38.91 388,600 -0.37(-0.94%)
Jan 18, 2005 40.85 40.85 38.75 39.28 1,018,700 +2.35(+6.36%)
Jan 14, 2005 36.90 37.10 36.61 36.93 232,300 +0.23(+0.63%)
Jan 13, 2005 36.22 36.72 36.00 36.70 328,700 +0.63(+1.75%)
Jan 12, 2005 35.28 36.20 34.92 36.07 260,800 +0.78(+2.21%)
Jan 11, 2005 35.43 35.63 35.06 35.29 101,000 -0.24(-0.68%)
Jan 10, 2005 34.80 36.00 34.80 35.53 254,900 +0.73(+2.10%)
Jan 07, 2005 35.30 35.40 34.48 34.80 259,200 -0.34(-0.97%)
Jan 06, 2005 34.96 35.65 34.76 35.14 400,800 +0.22(+0.63%)
Jan 05, 2005 35.55 35.66 34.46 34.92 308,500 -0.73(-2.05%)
Jan 04, 2005 36.05 36.55 35.61 35.65 250,300 -0.46(-1.27%)
Jan 03, 2005 37.81 37.81 35.80 36.11 255,500 -1.79(-4.72%)
Dec 31, 2004 37.77 38.13 37.61 37.90 121,900 +0.03(+0.08%)
Dec 30, 2004 38.10 38.53 37.72 37.87 74,700 -0.23(-0.60%)
Dec 29, 2004 37.95 38.20 37.67 38.10 133,700 +0.08(+0.21%)
Dec 28, 2004 37.36 38.09 37.36 38.02 100,700 +0.69(+1.85%)
Dec 27, 2004 38.26 38.26 37.32 37.33 171,600 -0.95(-2.48%)
Dec 23, 2004 37.90 38.52 37.90 38.28 125,900 +0.26(+0.68%)
Dec 22, 2004 39.00 39.11 37.64 38.02 244,400 -0.61(-1.58%)
Dec 21, 2004 37.50 38.75 37.49 38.63 651,000 +1.30(+3.48%)
Dec 20, 2004 37.01 37.43 36.87 37.33 405,000 +0.32(+0.86%)
Dec 17, 2004 36.95 37.50 36.83 37.01 543,700 +0.06(+0.16%)
Dec 16, 2004 37.52 37.52 36.94 36.95 240,800 -0.57(-1.52%)
Dec 15, 2004 36.80 37.52 36.60 37.52 414,000 +0.72(+1.96%)
Dec 14, 2004 36.50 36.88 36.36 36.80 330,200 +0.30(+0.82%)
Dec 13, 2004 36.40 36.55 36.32 36.50 290,800 +0.10(+0.27%)
Dec 10, 2004 36.80 36.82 36.22 36.40 289,800 -0.34(-0.93%)
Dec 09, 2004 36.80 37.05 36.45 36.74 303,900 +0.06(+0.16%)
Dec 08, 2004 36.20 36.84 35.60 36.68 259,100 +0.33(+0.91%)
Dec 07, 2004 37.37 37.50 36.24 36.35 383,100 -1.22(-3.25%)
Dec 06, 2004 38.06 38.18 37.15 37.57 288,500 -0.41(-1.08%)
Dec 03, 2004 37.55 38.20 37.55 37.98 247,200 -0.02(-0.05%)
Dec 02, 2004 39.14 39.14 36.78 38.00 469,400 -1.72(-4.33%)
Dec 01, 2004 40.26 40.58 39.30 39.72 412,400 -0.46(-1.14%)
Nov 30, 2004 40.53 41.24 40.14 40.18 373,400 -0.85(-2.07%)
Nov 29, 2004 41.01 41.32 40.47 41.03 268,700 +0.12(+0.29%)
Nov 26, 2004 40.25 41.45 40.25 40.91 108,300 +0.76(+1.89%)
Nov 24, 2004 39.50 40.32 39.06 40.15 215,600 +0.83(+2.11%)
Nov 23, 2004 38.70 39.40 38.55 39.32 274,300 +0.65(+1.68%)
Nov 22, 2004 37.95 38.70 37.88 38.67 320,100 +0.80(+2.11%)
Nov 19, 2004 37.71 38.02 37.65 37.87 361,700 +0.17(+0.45%)
Nov 18, 2004 37.95 38.01 37.60 37.70 302,600 -0.04(-0.11%)
Nov 17, 2004 37.88 38.22 37.68 37.74 212,300 +0.11(+0.29%)
Nov 16, 2004 37.42 38.21 37.42 37.63 255,600 -0.04(-0.11%)
Nov 15, 2004 38.30 38.30 37.05 37.67 139,800 -0.62(-1.62%)
Nov 12, 2004 37.90 38.47 37.70 38.29 221,100 +0.58(+1.54%)
Nov 11, 2004 37.80 37.88 37.45 37.71 174,700 +0.01(+0.03%)
Nov 10, 2004 37.10 38.23 37.00 37.70 299,200 +0.70(+1.89%)
Nov 09, 2004 36.81 37.28 36.60 37.00 275,500 +0.20(+0.54%)
Nov 08, 2004 37.25 37.61 36.73 36.80 296,700 -0.45(-1.21%)
Nov 05, 2004 37.60 37.83 36.92 37.25 299,800 +0.25(+0.68%)
Nov 04, 2004 38.00 38.01 36.22 37.00 545,800 +1.40(+3.93%)
Nov 03, 2004 35.45 36.15 35.22 35.60 362,900 +0.89(+2.56%)
Nov 02, 2004 35.85 35.90 34.64 34.71 219,500 -1.24(-3.45%)
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.