$109.16 -2.07 (%) Cimarex Energy Co - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XEC historical data

Date Open High Low Close Volume
10/24/2014110.34110.59107.61109.161,110,768
10/23/2014108.82113.07107.19111.231,884,774
10/22/2014113.13113.80107.27107.441,257,336
10/21/2014111.19113.04110.89112.641,731,824
10/20/2014108.13110.94106.94109.931,023,431
10/17/2014112.35113.29108.05109.141,749,679
10/16/2014103.86110.31103.30109.741,859,185
10/15/2014101.30107.7299.27106.952,362,241
10/14/2014107.14108.84102.99103.882,043,433
10/13/2014111.72113.62106.24106.252,222,087
10/10/2014112.99116.15109.58112.432,371,984
10/9/2014116.27116.76111.97113.442,030,573
10/8/2014116.67117.91112.27117.652,068,020
10/7/2014117.84120.08115.94116.001,617,463
10/6/2014121.08121.59118.30119.911,220,026
10/3/2014123.35123.84120.65120.821,022,045
10/2/2014122.55124.16119.46123.161,229,695
10/1/2014126.94129.12122.86123.791,344,821
9/30/2014129.19130.91125.45126.531,114,751
9/29/2014125.39129.41125.25129.231,017,870
9/26/2014126.29128.30125.75127.46741,614
9/25/2014129.20129.20126.15126.27857,192
9/24/2014127.50130.48125.64129.101,410,356
9/23/2014127.09130.62127.05127.95998,932
9/22/2014132.58132.87126.90127.801,703,412
9/19/2014134.89135.54133.35133.571,154,256
9/18/2014136.96138.11134.06134.131,898,345
9/17/2014137.56138.54136.14136.59648,768
9/16/2014135.22138.49134.26136.991,212,201
9/15/2014133.21135.98132.37135.04863,296
9/12/2014134.48135.52133.26134.01574,485
9/11/2014133.74135.85132.60135.411,089,462
9/10/2014133.65136.14132.19135.941,109,332
9/9/2014134.74136.82132.82134.28913,207
9/8/2014136.96136.96133.55135.301,239,491
9/5/2014138.93139.95136.88138.451,295,603
9/4/2014142.88143.51137.87138.77940,678
9/3/2014142.95144.77142.95143.81560,095
9/2/2014144.41145.14141.71142.38900,727
8/29/2014143.84145.26143.08145.16598,846
8/28/2014141.20143.36140.59142.97539,607
8/27/2014141.38142.04139.53141.45695,857
8/26/2014139.74143.65139.51141.381,138,160
8/25/2014136.00139.38135.40139.14858,741
8/22/2014134.15135.40133.06134.941,015,281
8/21/2014134.56135.63132.42135.051,028,674
8/20/2014135.43135.68133.77134.92969,275
8/19/2014135.79136.85134.92135.24909,911
8/18/2014136.68136.81134.76135.51670,253
8/15/2014134.12136.63133.79136.551,239,914
8/14/2014136.50136.56132.01133.221,181,914
8/13/2014137.43138.40135.82136.13655,007
8/12/2014138.54139.16136.60137.18807,548
8/11/2014140.05141.48139.05139.34853,523
8/8/2014135.43139.14134.95138.791,150,212
8/7/2014138.91138.94133.40134.131,578,828
8/6/2014134.26141.00132.60137.662,410,353
8/5/2014140.49142.41135.27137.111,555,614
8/4/2014137.60141.62137.15141.231,186,291
8/1/2014137.62138.12134.59137.102,084,840
7/31/2014143.30144.02138.47139.021,526,268
7/30/2014146.93147.66143.01143.641,053,052
7/29/2014146.68146.99145.36145.55979,355
7/28/2014147.96148.63146.17146.741,037,616
7/25/2014147.49148.72146.74147.96703,227
7/24/2014148.92150.71147.42148.771,497,005
7/23/2014146.70148.64145.76148.501,073,042
7/22/2014143.86146.53143.46145.831,004,327
7/21/2014142.02143.69141.41143.55885,963
7/18/2014139.88142.52139.68142.06644,366
7/17/2014143.18144.29139.23139.501,098,822
7/16/2014139.91143.11139.22143.021,274,832
7/15/2014141.34141.89137.07138.641,573,083
7/14/2014140.87143.06140.61142.361,080,825
7/11/2014141.73142.39138.15139.58938,827
7/10/2014142.37144.58140.71142.611,015,079
7/9/2014140.61144.62140.61144.58943,601
7/8/2014140.38141.90139.28140.791,103,876
7/7/2014141.38141.51139.95140.36793,298
7/3/2014141.50141.67139.60141.27522,626
7/2/2014143.24144.00140.54141.31647,826
7/1/2014143.59144.82141.50143.071,217,912
6/30/2014142.36143.75141.90143.461,434,467
6/27/2014142.14143.66141.47142.801,048,117
6/26/2014140.91142.68140.04142.58793,634
6/25/2014137.89142.70137.89142.601,815,221
6/24/2014141.57142.99136.70137.261,979,649
6/23/2014141.50143.72141.50142.101,822,895
6/20/2014139.00141.33138.02141.3113,588,698
6/19/2014139.17139.46137.14138.461,262,559
6/18/2014139.38140.48137.06139.00918,404
6/17/2014140.00141.21137.46139.031,544,672
6/16/2014139.00140.00137.61139.55831,864
6/13/2014136.91139.00134.07138.881,658,172
6/12/2014136.79139.95134.52135.771,537,730
6/11/2014132.76135.68132.32134.71782,581
6/10/2014133.85134.32133.16133.66364,211
6/9/2014134.24135.23133.50134.18578,215
6/6/2014132.97135.35132.79133.86590,117
6/5/2014132.44133.81131.11132.72690,473
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center