$118.34 -1.39 (%) Cimarex Energy Co - NYSE

May. 22, 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
5/22/2015118.66119.85117.95118.34933,012
5/21/2015117.15120.41116.31119.731,298,281
5/20/2015111.03116.76110.92116.314,756,118
5/19/2015114.86115.84113.89114.761,119,815
5/18/2015114.86116.53113.83116.43764,224
5/15/2015114.03115.69113.05114.99817,527
5/14/2015117.43117.97114.68114.82756,694
5/13/2015119.15119.66115.45116.93999,811
5/12/2015115.99118.39115.68117.921,036,198
5/11/2015119.62119.66115.27115.731,122,636
5/8/2015119.92120.54116.00118.441,178,494
5/7/2015119.89120.31117.59118.541,480,245
5/6/2015121.02121.64118.26119.791,605,009
5/5/2015132.18132.18118.51119.222,603,942
5/4/2015123.32124.93121.14123.171,348,304
5/1/2015124.01124.96121.72122.791,014,784
4/30/2015126.82127.59123.21124.40895,168
4/29/2015122.34127.29122.03126.201,217,560
4/28/2015120.68123.03120.43122.841,008,401
4/27/2015122.52122.89119.77120.35730,519
4/24/2015123.10123.42120.41121.51901,384
4/23/2015124.33125.86123.48123.691,011,951
4/22/2015125.11125.46122.57123.151,377,220
4/21/2015126.93127.84123.20124.241,311,390
4/20/2015128.05130.41126.94127.03836,060
4/17/2015127.14129.36126.29128.201,305,842
4/16/2015128.65131.58127.53128.691,179,769
4/15/2015127.00129.97125.97129.441,214,808
4/14/2015125.33127.91124.60127.01838,739
4/13/2015125.07125.59123.00124.09742,973
4/10/2015126.28126.61123.44125.011,052,909
4/9/2015122.72126.47122.33125.821,109,941
4/8/2015124.78125.68121.50122.121,842,548
4/7/2015122.75126.13122.59124.171,855,764
4/6/2015119.80124.87119.21123.212,339,630
4/2/2015115.52118.99115.32118.651,782,348
4/1/2015116.22119.85115.48116.511,379,192
3/31/2015113.94116.42113.75115.09927,811
3/30/2015113.84116.28113.50115.521,693,727
3/27/2015112.54113.27111.20112.50892,215
3/26/2015113.23115.90113.09113.581,163,997
3/25/2015110.78112.73109.82111.58911,379
3/24/2015108.68110.37108.01109.90717,122
3/23/2015110.80112.14108.34108.72860,205
3/20/2015108.80111.52108.74110.621,744,204
3/19/2015109.30109.97106.95107.231,148,209
3/18/2015105.11111.51104.55110.581,010,295
3/17/2015107.09108.69106.09106.20665,047
3/16/2015105.75107.65104.48107.59946,175
3/13/2015105.56106.92104.46106.75871,430
3/12/2015108.33108.65106.79106.93732,745
3/11/2015107.54109.15106.31107.75908,078
3/10/2015106.96109.88106.96107.371,774,110
3/9/2015109.49110.49107.32108.201,152,794
3/6/2015109.55111.02109.07109.44807,834
3/5/2015108.88111.30108.74111.10737,070
3/4/2015111.04111.12107.30110.051,034,989
3/3/2015110.00111.81109.68110.69841,102
3/2/2015109.30110.07107.58109.85986,234
2/27/2015113.26113.26108.51109.681,629,802
2/26/2015115.45116.36110.75112.691,533,892
2/25/2015114.44117.16113.25117.061,299,339
2/24/2015116.61117.08113.81114.63881,191
2/23/2015113.96117.03113.83115.691,312,386
2/20/2015116.60117.91114.59115.901,327,715
2/19/2015109.00118.87107.75117.072,528,132
2/18/2015109.00115.58107.17113.142,406,579
2/17/2015111.34113.50110.67112.542,017,827
2/13/2015112.67113.17110.34112.011,780,179
2/12/2015108.70112.50108.70110.971,640,787
2/11/2015104.18108.20102.86106.751,432,671
2/10/2015107.85107.85103.94106.721,660,362
2/9/2015110.90111.91107.82107.921,268,280
2/6/2015113.59113.75109.49110.091,995,136
2/5/2015111.23113.00109.74112.291,576,946
2/4/2015111.14112.71108.67110.112,144,332
2/3/2015110.36113.84109.73113.402,360,612
2/2/2015105.55107.69103.45107.411,525,651
1/30/201599.50104.0798.33103.201,400,924
1/29/2015101.14101.5596.39100.641,517,322
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center