$108.30 +0.11 (%) Cimarex Energy Co - NYSE

Sep. 4, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XEC historical data

Date Open High Low Close Volume
9/3/2015108.67111.65106.97108.191,050,670
9/2/2015107.34108.50104.34107.971,222,408
9/1/2015107.10109.88104.62105.611,237,695
8/31/2015105.91111.32104.68110.511,345,604
8/28/2015104.84110.29104.84107.751,537,283
8/27/2015103.60107.28102.12105.132,045,062
8/26/2015101.31101.8698.74101.011,466,783
8/25/2015101.90102.3099.1899.191,701,556
8/24/2015100.02102.9897.9798.932,333,762
8/21/2015109.57109.99106.50106.501,258,853
8/20/2015112.28112.91108.94109.721,509,902
8/19/2015116.21116.29111.26112.391,385,982
8/18/2015115.19117.35114.40117.29894,142
8/17/2015115.60116.31114.30115.28914,780
8/14/2015115.54116.88114.25116.341,115,343
8/13/2015117.50118.15114.34115.351,649,376
8/12/2015114.73118.87113.84118.802,056,813
8/11/2015111.76114.73111.76114.571,516,194
8/10/2015111.53115.45111.50114.881,336,030
8/7/2015112.15114.35110.45110.911,342,092
8/6/2015107.27113.58106.50112.852,004,242
8/5/2015105.75112.21105.50108.122,742,463
8/4/2015103.36106.23102.71104.341,559,068
8/3/2015103.08104.37101.30102.401,056,326
7/31/2015105.26106.19103.89104.12862,533
7/30/2015105.10107.23104.43105.77938,406
7/29/2015101.99106.03101.26105.801,311,119
7/28/2015100.34103.8098.93102.391,289,601
7/27/2015101.45102.1599.5899.951,251,027
7/24/2015105.00105.14102.00103.201,015,794
7/23/2015103.95105.77103.00105.121,021,073
7/22/2015102.62103.91101.86103.621,628,531
7/21/2015102.47104.90101.83103.161,047,691
7/20/2015103.29103.29101.42101.571,026,797
7/17/2015105.49105.49103.24103.551,205,806
7/16/2015106.60107.11105.10105.49870,778
7/15/2015108.24109.20105.02106.061,155,617
7/14/2015105.69109.40105.69109.011,226,733
7/13/2015105.17106.40104.17106.31989,136
7/10/2015106.54107.59105.16105.28997,838
7/9/2015106.03106.54104.69105.66873,940
7/8/2015105.92107.53103.64103.691,902,222
7/7/2015105.18107.30103.34106.771,526,669
7/6/2015105.66107.74104.88105.591,551,592
7/2/2015108.54109.00107.10107.391,013,883
7/1/2015110.59111.27107.21108.001,400,880
6/30/2015110.50110.69108.59110.311,159,842
6/29/2015111.38112.25109.08109.22997,638
6/26/2015115.39115.60112.62112.722,039,468
6/25/2015116.75117.49115.45115.76699,553
6/24/2015117.36118.80116.47116.80508,276
6/23/2015117.45118.32116.99117.73648,334
6/22/2015117.57118.30116.05117.491,027,497
6/19/2015118.57119.07116.37117.221,331,795
6/18/2015120.86121.11118.98119.13882,265
6/17/2015121.61122.12118.37119.89982,301
6/16/2015118.61121.25118.61120.90726,144
6/15/2015117.26119.53116.96118.89800,007
6/12/2015119.30119.62117.90118.21712,849
6/11/2015121.47121.95119.56119.86848,605
6/10/2015120.38121.68119.44121.301,293,145
6/9/2015118.13120.23117.82118.861,252,759
6/8/2015116.37117.65115.71116.701,040,855
6/5/2015114.12118.56113.77116.981,131,542
6/4/2015113.97115.47113.63114.79995,495
6/3/2015116.25118.16115.69116.24596,871
6/2/2015115.62117.66114.59116.44659,586
6/1/2015115.40115.77114.50115.11735,053
5/29/2015114.20115.95113.80115.511,120,304
5/28/2015116.46116.64112.75114.361,233,703
5/27/2015116.59117.78115.23116.97968,667
5/26/2015116.57118.17115.70116.43873,869
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!