Cimarex Energy Co $146.74

down -1.22


28/7/2014 04:03 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
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
4/8/2014112.69116.06112.10115.671,440,029
4/7/2014115.38116.01111.49112.321,273,601
4/4/2014118.38118.49114.87115.771,547,759
4/3/2014118.49119.32116.19116.701,274,676
4/2/2014118.64119.22117.55118.33989,928
4/1/2014119.11119.70117.33118.291,404,189
3/31/2014120.35120.42118.37119.11914,885
3/28/2014117.43121.71117.42119.751,081,203
3/27/2014115.61117.34114.21116.721,159,781
3/26/2014117.01117.16114.49114.74660,549
3/25/2014117.05118.01115.24115.84602,829
3/24/2014120.00120.16115.20115.771,002,157
3/21/2014117.30119.73116.24119.051,781,916
3/20/2014114.02116.68112.65116.421,445,340
3/19/2014116.34116.93113.66114.74794,334
3/18/2014112.62116.07111.80115.641,414,182
3/17/2014112.08113.61111.46112.66658,513
3/14/2014109.69112.18109.51111.89945,011
3/13/2014110.38110.75108.33109.71850,283
3/12/2014108.31110.14107.50110.012,311,515
3/11/2014114.00115.10109.47109.691,435,274
3/10/2014113.18113.71111.66113.661,996,709
3/7/2014112.82114.94112.82114.211,625,558
3/6/2014112.88113.72111.79112.091,053,449
Trading Center