Cimarex Energy Co $145.16

up +2.19


29/8/2014 04:01 PM  |  NYSE : XEC  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XEC historical data

Date Open High Low Close Volume
8/29/2014143.84145.26143.08145.16598,846
8/28/2014141.20143.36140.59142.97539,607
8/27/2014141.38142.04139.53141.45695,857
8/26/2014139.74143.65139.51141.381,138,160
8/25/2014136.00139.38135.40139.14858,741
8/22/2014134.15135.40133.06134.941,015,281
8/21/2014134.56135.63132.42135.051,028,674
8/20/2014135.43135.68133.77134.92969,275
8/19/2014135.79136.85134.92135.24909,911
8/18/2014136.68136.81134.76135.51670,253
8/15/2014134.12136.63133.79136.551,239,914
8/14/2014136.50136.56132.01133.221,181,914
8/13/2014137.43138.40135.82136.13655,007
8/12/2014138.54139.16136.60137.18807,548
8/11/2014140.05141.48139.05139.34853,523
8/8/2014135.43139.14134.95138.791,150,212
8/7/2014138.91138.94133.40134.131,578,828
8/6/2014134.26141.00132.60137.662,410,353
8/5/2014140.49142.41135.27137.111,555,614
8/4/2014137.60141.62137.15141.231,186,291
8/1/2014137.62138.12134.59137.102,084,840
7/31/2014143.30144.02138.47139.021,526,268
7/30/2014146.93147.66143.01143.641,053,052
7/29/2014146.68146.99145.36145.55979,355
7/28/2014147.96148.63146.17146.741,037,616
7/25/2014147.49148.72146.74147.96703,227
7/24/2014148.92150.71147.42148.771,497,005
7/23/2014146.70148.64145.76148.501,073,042
7/22/2014143.86146.53143.46145.831,004,327
7/21/2014142.02143.69141.41143.55885,963
7/18/2014139.88142.52139.68142.06644,366
7/17/2014143.18144.29139.23139.501,098,822
7/16/2014139.91143.11139.22143.021,274,832
7/15/2014141.34141.89137.07138.641,573,083
7/14/2014140.87143.06140.61142.361,080,825
7/11/2014141.73142.39138.15139.58938,827
7/10/2014142.37144.58140.71142.611,015,079
7/9/2014140.61144.62140.61144.58943,601
7/8/2014140.38141.90139.28140.791,103,876
7/7/2014141.38141.51139.95140.36793,298
7/3/2014141.50141.67139.60141.27522,626
7/2/2014143.24144.00140.54141.31647,826
7/1/2014143.59144.82141.50143.071,217,912
6/30/2014142.36143.75141.90143.461,434,467
6/27/2014142.14143.66141.47142.801,048,117
6/26/2014140.91142.68140.04142.58793,634
6/25/2014137.89142.70137.89142.601,815,221
6/24/2014141.57142.99136.70137.261,979,649
6/23/2014141.50143.72141.50142.101,822,895
6/20/2014139.00141.33138.02141.3113,588,698
6/19/2014139.17139.46137.14138.461,262,559
6/18/2014139.38140.48137.06139.00918,404
6/17/2014140.00141.21137.46139.031,544,672
6/16/2014139.00140.00137.61139.55831,864
6/13/2014136.91139.00134.07138.881,658,172
6/12/2014136.79139.95134.52135.771,537,730
6/11/2014132.76135.68132.32134.71782,581
6/10/2014133.85134.32133.16133.66364,211
6/9/2014134.24135.23133.50134.18578,215
6/6/2014132.97135.35132.79133.86590,117
6/5/2014132.44133.81131.11132.72690,473
6/4/2014130.49132.59129.24132.52840,373
6/3/2014129.62131.13129.01131.09638,882
6/2/2014129.51131.00128.56130.06782,627
5/30/2014130.92132.16128.82129.13743,131
5/29/2014129.69131.17128.75130.96660,248
5/28/2014128.65130.65126.00129.69808,752
5/27/2014127.00129.28126.15128.47913,869
5/23/2014128.14129.01126.48126.53556,406
5/22/2014129.16130.36127.82128.10783,768
5/21/2014125.14129.49124.54129.011,132,341
5/20/2014124.57125.83123.22124.13385,539
5/19/2014124.15127.45123.55125.21406,994
5/16/2014124.69125.26122.71123.93733,328
5/15/2014127.09127.45122.60125.111,190,753
5/14/2014128.27129.46127.27127.67657,308
5/13/2014128.56129.95127.67127.94770,092
5/12/2014129.44130.04127.39127.66934,443
5/9/2014127.75129.06127.03128.331,336,347
5/8/2014129.98132.23127.27127.291,467,702
5/7/2014136.97139.90126.78131.323,886,960
5/6/2014118.80120.70118.67120.001,176,812
5/5/2014117.46120.41116.58120.15778,098
5/2/2014118.22119.75118.02118.42481,934
5/1/2014118.89120.00117.29118.22592,071
4/30/2014120.39120.81117.82119.12968,003
4/29/2014119.80122.86119.17120.91731,116
4/28/2014120.34121.67116.99118.58883,545
4/25/2014121.48121.71119.44119.441,276,583
4/24/2014123.22124.49121.90122.60715,699
4/23/2014122.22123.67121.76122.542,754,978
4/22/2014119.96123.04119.77122.261,174,458
4/21/2014120.23120.69119.24120.63877,699
4/17/2014118.85121.46118.33121.021,199,318
4/16/2014119.44119.51117.77119.001,579,947
4/15/2014115.24118.52114.71118.112,036,314
4/14/2014114.80116.92113.86115.25791,497
4/11/2014114.05116.01113.73113.93591,384
4/10/2014116.53117.10113.87114.411,038,656
4/9/2014115.67117.51113.63117.26982,933
Trading Center