$104.95 -10.65 (%) Cimarex Energy Co - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XEC historical data

Date Open High Low Close Volume
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
9/5/2014138.93139.95136.88138.451,295,603
9/4/2014142.88143.51137.87138.77940,678
9/3/2014142.95144.77142.95143.81560,095
9/2/2014144.41145.14141.71142.38900,727
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center