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 (%)
Jul 29, 2005 42.00 42.13 41.70 41.94 659,200 +0.11(+0.26%)
Jul 28, 2005 41.73 41.99 41.16 41.83 503,700 +0.24(+0.58%)
Jul 27, 2005 41.66 41.80 40.92 41.59 494,700 -0.03(-0.07%)
Jul 26, 2005 42.25 42.26 41.36 41.62 428,300 -0.38(-0.90%)
Jul 25, 2005 41.65 42.09 41.14 42.00 824,200 +0.25(+0.60%)
Jul 22, 2005 40.90 41.80 40.80 41.75 980,000 +1.29(+3.19%)
Jul 21, 2005 41.00 41.00 40.27 40.46 522,700 -0.60(-1.46%)
Jul 20, 2005 40.82 41.12 40.45 41.06 714,500 +0.24(+0.59%)
Jul 19, 2005 40.00 40.82 40.00 40.82 683,800 +0.91(+2.28%)
Jul 18, 2005 39.95 40.07 39.30 39.91 1,307,300 +0.06(+0.15%)
Jul 15, 2005 40.22 40.59 39.63 39.85 800,700 -0.35(-0.87%)
Jul 14, 2005 41.48 41.48 39.75 40.20 1,328,300 -0.81(-1.98%)
Jul 13, 2005 41.45 41.54 40.85 41.01 780,500 -0.42(-1.01%)
Jul 12, 2005 40.92 41.66 40.71 41.43 866,500 +0.69(+1.69%)
Jul 11, 2005 40.44 40.86 40.14 40.74 1,033,600 +0.15(+0.37%)
Jul 08, 2005 41.01 41.70 40.23 40.59 965,400 -0.29(-0.71%)
Jul 07, 2005 39.99 40.90 39.93 40.88 1,099,400 +0.35(+0.86%)
Jul 06, 2005 41.20 41.70 40.26 40.53 1,219,000 -0.47(-1.15%)
Jul 05, 2005 40.50 41.05 40.25 41.00 1,111,400 +0.86(+2.14%)
Jul 01, 2005 39.11 40.14 39.05 40.14 643,900 +1.23(+3.16%)
Jun 30, 2005 39.45 39.48 38.79 38.91 558,400 -0.22(-0.56%)
Jun 29, 2005 39.36 39.60 39.07 39.13 489,100 -0.23(-0.58%)
Jun 28, 2005 40.00 40.00 39.16 39.36 595,500 -0.69(-1.72%)
Jun 27, 2005 39.36 40.09 39.36 40.05 1,145,600 +0.70(+1.78%)
Jun 24, 2005 39.48 39.48 38.67 39.35 1,173,800 +0.40(+1.03%)
Jun 23, 2005 38.65 39.50 38.52 38.95 1,280,800 +0.30(+0.78%)
Jun 22, 2005 39.43 39.47 38.38 38.65 1,025,600 -0.33(-0.85%)
Jun 21, 2005 39.75 39.99 38.80 38.98 662,800 -1.12(-2.79%)
Jun 20, 2005 40.05 40.44 39.80 40.10 1,086,000 +0.25(+0.63%)
Jun 17, 2005 39.98 40.16 39.39 39.85 1,663,500 +0.17(+0.43%)
Jun 16, 2005 39.30 39.68 39.10 39.68 951,800 +0.40(+1.02%)
Jun 15, 2005 39.26 39.50 38.69 39.28 1,390,500 +0.08(+0.20%)
Jun 14, 2005 39.95 39.95 39.00 39.20 1,086,700 -0.79(-1.98%)
Jun 13, 2005 39.00 39.99 38.98 39.99 822,300 +0.99(+2.54%)
Jun 10, 2005 39.80 39.85 38.62 39.00 991,700 -0.80(-2.01%)
Jun 09, 2005 40.19 40.30 39.44 39.80 1,355,700 -0.34(-0.85%)
Jun 08, 2005 40.45 40.61 39.90 40.14 910,600 -0.36(-0.89%)
Jun 07, 2005 39.76 40.57 39.75 40.50 3,691,700 +0.79(+1.99%)
Jun 06, 2005 39.51 39.90 39.17 39.71 969,100 +0.51(+1.30%)
Jun 03, 2005 39.00 39.36 38.82 39.20 657,500 +0.19(+0.49%)
Jun 02, 2005 38.75 39.01 38.05 39.01 471,200 +0.53(+1.38%)
Jun 01, 2005 38.00 38.50 37.75 38.48 641,400 +0.85(+2.26%)
May 31, 2005 38.15 38.19 37.34 37.63 536,400 -0.27(-0.71%)
May 27, 2005 38.00 38.00 37.60 37.90 596,500 +0.04(+0.11%)
May 26, 2005 37.55 37.87 37.30 37.86 541,400 +0.69(+1.86%)
May 25, 2005 37.50 37.52 36.71 37.17 565,200 -0.30(-0.80%)
May 24, 2005 36.71 37.59 36.66 37.47 679,900 +0.81(+2.21%)
May 23, 2005 35.25 36.85 35.17 36.66 1,215,600 +1.49(+4.24%)
May 20, 2005 35.60 35.60 34.95 35.17 384,800 -0.18(-0.51%)
May 19, 2005 35.05 35.54 34.87 35.35 412,700 +0.17(+0.48%)
May 18, 2005 35.80 35.90 34.85 35.18 585,800 -0.17(-0.48%)
May 17, 2005 34.58 35.45 34.58 35.35 586,300 +0.77(+2.23%)
May 16, 2005 34.25 34.59 33.35 34.58 721,100 +0.00(+0.00%)
May 13, 2005 34.80 35.21 34.32 34.58 632,000 -0.16(-0.46%)
May 12, 2005 35.48 35.60 34.33 34.74 1,293,500 -0.94(-2.63%)
May 11, 2005 36.11 36.24 35.45 35.68 593,500 -0.50(-1.38%)
May 10, 2005 36.70 36.99 36.06 36.18 463,000 -0.72(-1.95%)
May 09, 2005 36.15 37.03 36.08 36.90 663,700 +0.77(+2.13%)
May 06, 2005 36.95 37.15 36.13 36.13 592,700 -0.62(-1.69%)
May 05, 2005 36.85 37.39 36.27 36.75 586,000 +0.15(+0.41%)
May 04, 2005 35.00 36.75 34.58 36.60 1,293,400 +1.54(+4.39%)
May 03, 2005 36.00 36.00 34.93 35.06 670,700 -0.94(-2.61%)
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.