$118.54 +0.15 (%) Cimarex Energy Co - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XEC historical data

Date Open High Low Close Volume
5/25/2016118.99119.60117.10118.391,104,869
5/24/2016118.32118.42116.50117.52828,763
5/23/2016115.77117.88115.06117.27632,701
5/20/2016116.25117.74114.42117.34613,838
5/19/2016114.21115.74112.81115.421,069,181
5/18/2016115.87118.10115.00116.12736,168
5/17/2016116.51117.83115.07116.33893,373
5/16/2016116.33118.98115.98116.431,028,287
5/13/2016114.85115.79113.67113.97504,645
5/12/2016115.97117.66113.85115.34770,240
5/11/2016112.94116.00111.95114.45843,387
5/10/2016111.12113.35110.20113.19791,552
5/9/2016109.54111.10106.85110.461,094,852
5/6/2016112.97114.01109.93110.191,409,164
5/5/2016109.59113.87106.83113.682,452,600
5/4/2016105.93107.01102.91106.151,754,903
5/3/2016108.10108.74104.05105.371,107,759
5/2/2016108.74112.33107.41110.351,439,266
4/29/2016110.25111.86106.92108.881,141,234
4/28/2016111.60113.65109.52109.82798,267
4/27/2016112.77115.69111.22112.571,175,975
4/26/2016107.58111.85107.02111.261,331,003
4/25/2016107.99109.48105.34106.19958,396
4/22/2016107.16109.49106.86108.781,216,362
4/21/2016109.77109.96106.25106.821,163,062
4/20/2016107.48110.40105.66109.281,072,601
4/19/2016109.08110.32107.69108.001,018,055
4/18/2016102.11108.18101.04107.711,041,897
4/15/2016107.06107.06104.50105.18942,540
4/14/2016107.04107.99105.64107.92790,759
4/13/2016106.98107.12104.48106.311,422,037
4/12/2016104.30107.80102.57107.041,502,514
4/11/2016102.61103.26101.89102.921,009,418
4/8/2016101.38102.30100.31101.60810,417
4/7/201697.9299.3897.6199.01801,616
4/6/201695.8098.9094.7498.42770,387
4/5/201694.1695.7993.2194.93821,035
4/4/201698.5298.6194.5694.77799,269
4/1/201694.8398.6394.5297.761,164,745
3/31/201696.1198.0895.6397.271,024,132
3/30/201698.7499.0895.8296.561,255,695
3/29/201693.3396.9893.0096.75772,323
3/28/201695.6696.4993.6895.45971,666
3/24/201692.3196.0191.3495.621,024,087
3/23/201696.1997.9794.0594.47931,062
3/22/201695.7497.7494.7397.33900,228
3/21/201698.3699.4795.8796.87882,902
3/18/201699.30100.0796.3198.621,715,247
3/17/201698.6099.1897.0898.141,107,237
3/16/201696.0097.8494.9997.251,508,663
3/15/201692.5195.6791.9495.63965,650
3/14/201692.5895.1092.4694.43832,162
3/11/201693.6595.2993.2394.471,677,969
3/10/201691.8591.9389.0491.691,231,358
3/9/201693.3293.4789.7592.701,323,536
3/8/201694.1994.7590.2990.741,835,957
3/7/201690.4895.5090.2895.472,238,129
3/4/201689.1093.3086.0890.652,276,052
3/3/201689.0191.0387.3688.091,505,189
3/2/201685.6989.9385.1989.861,503,157
3/1/201684.7586.0781.8085.961,639,763
2/29/201686.2386.5283.9784.031,456,569
2/26/201686.5187.1984.6585.581,105,491
2/25/201684.3686.2181.0884.531,823,408
2/24/201684.0486.3682.2684.881,534,248
2/23/201686.3888.5885.7486.271,399,960
2/22/201687.4088.6686.0587.901,195,657
2/19/201681.2685.7880.0285.581,969,425
2/18/201686.0086.0080.1982.602,206,900
2/17/201682.0485.9475.0184.694,837,849
2/16/201686.6486.6782.5284.282,012,286
2/12/201683.9786.5781.3584.671,541,573
2/11/201681.4482.1177.6281.161,916,772
2/10/201681.7785.7580.5183.371,718,684
2/9/201684.0385.0580.9981.951,271,244
2/8/201682.9486.0881.0085.411,257,036
2/5/201687.5288.0883.9484.871,447,389
2/4/201690.4692.6188.5588.671,460,823
2/3/201686.0989.6483.9889.561,362,799
2/2/201684.2986.4683.6984.391,703,460
2/1/201690.8091.4186.3187.231,748,520
1/29/201689.3193.0089.3193.001,836,004
1/28/201690.5091.2486.8388.882,395,050
1/27/201680.9885.5579.7484.522,325,868
1/26/201677.9181.5074.7781.371,593,220
1/25/201682.3984.5075.5875.601,812,371
1/22/201684.8087.0281.1784.372,023,222
1/21/201677.4082.1976.6080.471,945,854
1/20/201679.3979.8972.7777.663,013,682
1/19/201684.9485.2679.9681.192,232,122
1/15/201683.1584.7778.4784.322,370,091
1/14/201681.1385.9279.5984.962,218,738
1/13/201681.4383.4979.0580.091,691,488
1/12/201682.2882.9677.4280.071,614,611
1/11/201682.6383.1379.4180.741,122,629
1/8/201682.4983.5080.6282.321,167,716
1/7/201682.8086.5181.4881.861,517,959
1/6/201687.5887.5884.4485.041,276,636
1/5/201691.1392.4189.1790.581,557,512
1/4/201689.2091.4587.4990.001,109,999
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center