$100.79 -3.32 (%) Cimarex Energy Co - NYSE

Jan. 28, 2015 | 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
1/28/2015103.18103.41100.09100.791,211,287
1/27/2015102.37105.41101.43104.111,070,645
1/26/2015100.48104.5399.59103.001,433,197
1/23/2015101.90104.20100.03100.251,549,900
1/22/2015103.06103.5899.50102.511,512,684
1/21/201598.99103.4198.99102.821,101,775
1/20/201595.8898.8393.9098.621,594,755
1/16/201592.6299.2392.2398.951,974,024
1/15/201598.1398.7991.7491.892,084,351
1/14/201595.7797.8593.0995.902,494,115
1/13/201596.5898.2795.2897.031,719,390
1/12/201598.6998.7395.4996.121,203,686
1/9/2015100.84101.4298.63101.05834,071
1/8/201598.71101.0096.50100.531,508,589
1/7/2015100.67101.6196.6198.081,181,822
1/6/2015100.06101.7697.9698.921,575,663
1/5/2015104.81104.8199.23100.691,545,180
1/2/2015105.10107.98102.55106.881,236,935
12/31/2014106.12107.24104.13106.001,031,294
12/30/2014109.40111.47107.12107.231,137,188
12/29/2014111.89113.56108.71110.271,297,044
12/26/2014113.07114.50110.18110.88729,765
12/24/2014111.92113.15110.29111.95675,389
12/23/2014113.10114.73111.75113.621,177,936
12/22/2014107.92111.89107.65111.771,713,000
12/19/2014110.30113.76108.37113.622,074,822
12/18/2014111.00113.16104.32108.671,884,966
12/17/2014101.43109.60101.14106.821,871,546
12/16/201497.86104.0296.02100.942,416,467
12/15/2014100.07100.6897.3397.771,817,933
12/12/201497.04100.9596.0498.501,611,716
12/11/2014100.60103.0398.3198.581,262,104
12/10/2014100.87101.5198.5099.911,660,341
12/9/201499.29103.9599.26103.591,780,433
12/8/2014103.01103.6299.2699.562,149,969
12/5/2014106.86108.15104.39104.871,244,530
12/4/2014105.55108.13105.20107.171,517,504
12/3/2014103.81110.29103.22108.172,233,443
12/2/2014102.79106.38102.18102.901,980,710
12/1/2014103.98104.7999.01103.762,463,439
11/28/2014110.25111.04102.77104.951,869,763
11/26/2014116.80117.49115.42115.601,067,023
11/25/2014122.11122.99117.04118.271,531,672
11/24/2014120.74122.64120.20121.791,322,581
11/21/2014122.12123.00120.10122.162,021,067
11/20/2014116.07120.30115.84119.591,119,549
11/19/2014116.09117.01114.23116.16783,740
11/18/2014114.60116.83113.91115.10837,200
11/18/201421.8521.8821.8021.884,051
11/17/2014116.38116.77114.45115.201,433,895
11/14/2014114.44118.14113.82117.561,587,368
11/13/2014113.72115.03112.58113.951,881,304
11/12/2014114.50117.03113.69114.55767,370
11/11/2014116.38117.30113.98115.901,078,276
11/10/2014119.72121.79114.74115.881,525,898
11/7/2014115.08119.95115.08118.341,941,586
11/6/2014109.85115.15109.37114.801,471,625
11/5/2014107.44114.94106.17111.492,380,159
11/4/2014107.98109.12104.62106.201,522,404
11/3/2014114.62116.50109.88110.411,893,959
10/31/2014109.44113.73107.17113.671,605,756
10/30/2014111.00112.94108.94109.851,669,729
10/29/2014112.09114.92110.13112.351,725,227
10/28/2014106.34110.52104.94110.071,254,294
10/27/2014106.84106.84103.11105.681,503,528
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center