$85.41 +0.54 (%) Cimarex Energy Co - NYSE

Feb. 8, 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
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
12/31/201588.9190.7688.5489.38896,538
12/30/201588.5790.7188.4089.511,148,955
12/29/201591.2792.2588.6290.451,075,839
12/28/201589.9290.7587.1089.301,305,509
12/24/201592.5992.7890.0291.60644,554
12/23/201587.4892.7886.2592.282,628,059
12/22/201586.6188.4085.1485.272,892,218
12/21/201590.8691.7085.0086.183,330,107
12/18/201596.0097.7590.7990.822,875,209
12/17/2015100.80100.8694.4395.743,041,696
12/16/2015105.08105.08100.05100.561,288,818
12/15/2015103.21105.40102.25105.09994,696
12/14/2015100.65104.7899.60102.191,650,800
12/11/2015104.17104.88101.17101.371,299,909
12/10/2015103.55107.42102.85106.42921,017
12/9/2015105.59107.21103.05104.181,215,178
12/8/2015102.78106.13102.23104.912,009,624
12/7/2015110.08110.67104.88105.971,929,249
12/4/2015113.80115.48111.47113.801,209,059
12/3/2015116.71117.79114.61115.37960,054
12/2/2015121.20121.74114.93115.871,207,776
12/1/2015119.16122.41118.70122.29972,918
11/30/2015119.00120.30117.21119.02856,975
11/27/2015119.24120.54116.93118.03357,351
11/25/2015120.57122.70119.57120.70771,890
11/24/2015119.68123.16118.98122.031,334,184
11/23/2015114.68119.43113.59118.581,140,694
11/20/2015115.63116.51113.79115.00832,993
11/19/2015117.43118.81113.59115.32841,488
11/18/2015117.79119.16115.36118.63685,485
11/17/2015116.25118.30114.09116.52704,874
11/16/2015113.03117.52112.32117.38857,106
11/13/2015112.45113.66110.40112.71988,356
11/12/2015112.40114.84111.75112.621,248,721
11/11/2015117.59117.76114.32115.501,162,450
11/10/2015116.49118.84115.43117.62731,331
11/9/2015118.20120.00116.93117.35976,738
11/6/2015115.23119.10114.35117.761,154,508
11/5/2015115.68119.29114.83115.941,389,443
11/4/2015120.72124.91116.04118.601,578,401
11/3/2015118.62123.66117.88120.721,759,901
11/2/2015118.16118.90116.97117.301,241,410
10/30/2015118.20119.14114.83118.06992,073
10/29/2015116.10119.47116.01117.811,086,903
10/28/2015113.66117.65111.63116.531,157,354
10/27/2015111.86113.21109.45112.991,219,030
10/26/2015116.85116.93113.81114.15875,556
10/23/2015116.64118.71115.41117.03920,021
10/22/2015115.61118.09114.91117.82957,464
10/21/2015115.02115.80113.65114.821,039,473
10/20/2015116.27117.81115.13115.781,116,982
10/19/2015121.13121.97115.24116.531,543,431
10/16/2015122.46123.85121.33122.961,191,022
10/15/2015119.40122.12118.81121.88941,271
10/14/2015118.65120.41117.54120.00893,017
10/13/2015120.57122.83118.31118.731,120,270
10/12/2015122.24122.38118.99121.541,285,070
10/9/2015122.08123.50119.73122.571,830,301
10/8/2015117.06123.17116.36122.202,199,131
10/7/2015115.46117.87112.51117.672,562,170
10/6/2015112.02115.91110.90113.512,242,889
10/5/2015110.91113.52110.21112.141,301,893
10/2/2015102.66109.32101.62109.061,197,275
10/1/2015104.42106.29102.69103.771,454,709
9/30/2015100.71103.6199.62102.481,298,168
9/29/201598.16100.1797.2399.531,212,472
9/28/2015100.62101.0297.4797.671,006,801
9/25/2015103.60103.83100.87101.86593,341
9/24/2015100.96103.0099.85102.46862,989
9/23/2015103.96104.63101.60101.90572,040
9/22/2015102.02105.36101.68103.65776,548
9/21/2015104.90105.00102.79103.59880,773
9/18/2015106.71107.50103.67103.971,564,773
9/17/2015109.33111.59108.26109.001,225,068
9/16/2015106.23109.69105.57109.261,188,978
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center