$132.25 -0.49 (%) Cimarex Energy Co - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
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
7/13/2016120.87121.77116.04117.561,142,040
7/12/2016119.99122.56119.50120.70753,860
7/11/2016118.92119.33117.43117.62717,604
7/8/2016116.08119.12115.25118.43953,917
7/7/2016117.95119.50113.80114.78819,471
7/6/2016115.30117.04114.52116.47904,295
7/5/2016117.46118.20113.72115.39985,143
7/1/2016119.75122.94119.06119.62857,374
6/30/2016118.05119.32116.65119.321,264,636
6/29/2016116.99118.43116.05118.10864,391
6/28/2016112.88115.51112.23115.201,134,756
6/27/2016112.36113.44108.97109.501,172,312
6/24/2016114.35117.27113.26113.901,131,876
6/23/2016119.53120.30118.65120.29548,267
6/22/2016119.60119.60117.29118.46591,199
6/21/2016116.04119.39115.05118.86699,458
6/20/2016117.14117.54115.69116.411,142,557
6/17/2016112.69116.09112.37115.021,420,523
6/16/2016112.65112.76109.62111.371,138,610
6/15/2016114.24115.31112.42114.071,094,203
6/14/2016113.28114.78112.82114.741,136,581
6/13/2016114.08115.27113.27113.591,435,394
6/10/2016118.87119.25114.27114.671,086,903
6/9/2016119.67122.78119.45120.33817,448
6/8/2016122.83123.48121.38121.58989,092
6/7/2016118.23121.66117.59121.54781,296
6/6/2016117.20117.72115.17117.53632,954
6/3/2016117.42117.87115.32115.92558,234
6/2/2016114.53117.28113.80117.23886,042
6/1/2016115.17116.33114.50115.89802,132
5/31/2016118.55119.20115.70116.281,187,430
5/27/2016117.74117.93115.58117.85847,335
5/26/2016119.80120.44118.14118.54904,603
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center