$139.08 +1.57 (%) Cimarex Energy Co - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016136.72140.15136.43139.08901,897
12/1/2016141.06141.84137.18137.511,114,359
11/30/2016132.67139.46132.56137.881,698,809
11/29/2016120.46126.81119.77123.991,610,062
11/28/2016128.89129.80123.48123.821,171,187
11/25/2016128.59129.39126.92128.00426,127
11/23/2016128.48130.51128.36129.71505,184
11/22/2016129.40130.45127.52129.75880,023
11/21/2016128.94130.22128.01129.16780,194
11/18/2016126.23127.65124.46125.66779,482
11/17/2016129.96130.99125.09125.79997,280
11/16/2016128.43130.01126.63128.43659,568
11/15/2016127.01130.49126.94128.84809,115
11/14/2016124.10125.25121.80125.03898,650
11/11/2016123.78124.81120.50124.511,185,857
11/10/2016124.00126.98122.80125.31975,490
11/9/2016121.85126.92119.98125.701,435,305
11/8/2016121.70122.38119.11120.691,206,719
11/7/2016123.71123.71120.34122.391,281,099
11/4/2016121.27123.67119.18120.111,659,245
11/3/2016124.80127.94118.59121.533,536,962
11/2/2016128.50129.36125.00128.331,458,921
11/1/2016130.62132.23128.37130.291,163,047
10/31/2016130.04131.46128.83129.13952,225
10/28/2016133.03135.92130.86131.01591,087
10/27/2016134.69135.28132.94133.10592,479
10/26/2016131.91133.88130.60133.72798,735
10/25/2016135.46137.40133.58133.90799,833
10/24/2016137.33138.20134.40135.72753,784
10/21/2016137.32138.89136.21137.15606,733
10/20/2016138.44140.50137.42138.62966,575
10/19/2016138.80142.20138.44140.301,305,678
10/18/2016138.90139.80136.34136.93568,064
10/17/2016137.72139.33136.07137.47644,576
10/14/2016139.35139.98136.51137.58754,370
10/13/2016138.49139.82136.53139.05718,414
10/12/2016137.99140.44137.30139.80680,050
10/11/2016140.78141.41138.55139.16708,557
10/10/2016139.98142.07139.89141.16749,785
10/7/2016139.84140.10137.45138.57669,575
10/6/2016139.48140.21137.45139.49784,022
10/5/2016136.73139.95136.44139.481,220,599
10/4/2016136.78136.78133.77134.721,077,200
10/3/2016134.06135.16131.86134.65936,613
9/30/2016132.05135.41130.69134.37993,420
9/29/2016128.09133.59128.09130.731,458,082
9/28/2016123.53129.33121.88129.081,145,305
9/27/2016122.38123.68121.61122.52741,345
9/26/2016124.02126.34123.17124.581,005,169
9/23/2016127.08127.94122.58123.80846,648
9/22/2016131.02131.43127.22127.98602,695
9/21/2016127.24128.90126.12128.68797,558
9/20/2016126.68127.92125.67126.10680,477
9/19/2016128.85129.36126.90126.99784,698
9/16/2016125.73128.16124.93127.44861,121
9/15/2016125.90128.79125.06127.65712,890
9/14/2016126.43128.84124.78125.18754,271
9/13/2016129.77130.54126.73126.911,021,221
9/12/2016129.44132.76128.40132.43977,684
9/9/2016134.19134.81130.59130.611,148,961
9/8/2016135.76136.80134.47135.50756,222
9/7/2016135.44136.44134.04134.57710,974
9/6/2016135.21136.95134.47135.26721,515
9/2/2016136.10136.57133.95134.92626,637
9/1/2016131.53134.74130.21134.62913,281
8/31/2016133.87134.70131.01132.18777,539
8/30/2016134.24135.43133.11134.24690,678
8/29/2016132.54134.26132.38133.50388,519
8/26/2016133.27135.37132.17133.12520,506
8/25/2016131.96133.48131.12133.00601,530
8/24/2016132.09133.82131.52132.25486,523
8/23/2016130.87134.07130.18132.74880,148
8/22/2016129.67131.80128.53131.05618,515
8/19/2016130.48131.81129.65131.36619,393
8/18/2016130.08132.03129.85130.831,029,620
8/17/2016128.97129.45127.18129.26744,891
8/16/2016130.51130.51127.40129.14946,897
8/15/2016131.22132.23130.47131.01774,895
8/12/2016130.56131.21129.51130.77537,745
8/11/2016127.88131.78126.94129.801,203,622
8/10/2016128.73129.00125.98126.64606,639
8/9/2016128.50129.02126.46127.93818,480
8/8/2016128.00129.99126.79128.00679,029
8/5/2016123.21127.79123.21126.691,037,388
8/4/2016120.55127.85120.55125.411,855,781
8/3/2016116.89121.61116.14121.39958,121
8/2/2016116.60117.34114.37116.74858,018
8/1/2016118.66118.97114.83115.48943,907
7/29/2016113.75120.32113.47120.02885,573
7/28/2016112.51115.74112.51115.15703,373
7/27/2016115.32116.27112.19113.21767,119
7/26/2016113.65115.03112.70114.75890,873
7/25/2016117.07117.77112.78113.69866,758
7/22/2016117.71118.74116.68118.38628,355
7/21/2016119.14120.80116.97117.00471,531
7/20/2016117.79120.56115.45119.141,050,233
7/19/2016118.63120.30117.58118.61647,964
7/18/2016119.24119.72116.61118.31555,435
7/15/2016119.97120.71118.60119.45588,729
7/14/2016119.23119.95118.28119.28588,710
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center