$134.37 +3.64 (%) Cimarex Energy Co - New York Stock Exchange, Inc.

Sep. 30, 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
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
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center