Cimarex Energy (NY: XEC )

62.70 USD +3.02 (+5.07%)
Streaming Delayed Price Updated: 1:40 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 59.16 60.67 58.53 59.68 1,229,579 +0.68(+1.15%)
Mar 01, 2021 59.52 60.41 57.92 59.00 1,156,040 +1.01(+1.74%)
Feb 26, 2021 57.87 59.18 55.22 57.99 2,263,300 -0.40(-0.69%)
Feb 25, 2021 59.91 60.78 57.86 58.39 1,629,205 -2.42(-3.98%)
Feb 24, 2021 56.92 61.60 55.91 60.81 2,008,848 +3.79(+6.65%)
Feb 23, 2021 52.55 57.60 49.77 57.02 2,860,254 +5.01(+9.63%)
Feb 22, 2021 50.47 53.83 50.47 52.01 1,402,282 +1.71(+3.40%)
Feb 19, 2021 49.82 51.30 49.55 50.30 1,116,100 +0.80(+1.62%)
Feb 18, 2021 52.84 53.09 49.39 49.50 1,200,999 -3.84(-7.20%)
Feb 17, 2021 53.66 53.76 51.54 53.34 836,942 -0.29(-0.54%)
Feb 16, 2021 53.42 54.36 52.63 53.63 897,006 +1.78(+3.43%)
Feb 12, 2021 50.00 51.98 49.83 51.85 1,475,900 +1.74(+3.47%)
Feb 11, 2021 50.34 51.03 48.71 50.11 902,708 -0.35(-0.69%)
Feb 10, 2021 49.86 51.09 49.35 50.46 1,064,736 +0.80(+1.61%)
Feb 09, 2021 49.50 51.12 49.03 49.66 802,490 -0.33(-0.66%)
Feb 08, 2021 48.66 50.52 48.54 49.99 1,139,989 +2.04(+4.25%)
Feb 05, 2021 47.76 48.93 47.51 47.95 1,105,100 +1.07(+2.28%)
Feb 04, 2021 47.48 47.48 45.38 46.88 691,785 +0.05(+0.11%)
Feb 03, 2021 45.13 46.99 44.86 46.83 631,957 +2.19(+4.91%)
Feb 02, 2021 44.99 45.39 44.30 44.64 1,140,773 +1.22(+2.81%)
Feb 01, 2021 42.92 43.97 41.75 43.42 808,205 +1.24(+2.94%)
Jan 29, 2021 43.11 44.30 42.13 42.18 1,388,600 -1.69(-3.85%)
Jan 28, 2021 43.00 44.26 41.53 43.87 1,635,391 +1.55(+3.66%)
Jan 27, 2021 42.61 44.21 41.51 42.32 2,341,059 -1.17(-2.69%)
Jan 26, 2021 45.84 46.85 43.45 43.49 852,634 -1.79(-3.95%)
Jan 25, 2021 43.81 45.30 42.70 45.28 1,287,692 +0.95(+2.14%)
Jan 22, 2021 43.34 45.47 43.01 44.33 1,638,200 -0.17(-0.38%)
Jan 21, 2021 48.69 49.65 44.16 44.50 2,464,075 -4.19(-8.61%)
Jan 20, 2021 49.85 50.07 47.65 48.69 1,256,717 -0.51(-1.04%)
Jan 19, 2021 48.37 50.22 48.00 49.20 1,093,995 +1.65(+3.47%)
Jan 15, 2021 48.97 49.50 46.85 47.55 1,002,500 -1.98(-4.00%)
Jan 14, 2021 47.80 50.18 47.55 49.53 1,538,536 +2.04(+4.30%)
Jan 13, 2021 48.11 48.20 46.50 47.49 998,069 -0.78(-1.62%)
Jan 12, 2021 45.98 48.63 45.97 48.27 1,872,000 +3.26(+7.24%)
Jan 11, 2021 42.69 45.41 42.67 45.01 1,075,279 +1.14(+2.60%)
Jan 08, 2021 44.56 44.57 42.71 43.87 990,700 +0.09(+0.21%)
Jan 07, 2021 44.17 44.71 43.60 43.78 1,275,557 +0.33(+0.76%)
Jan 06, 2021 42.21 43.49 41.49 43.45 1,748,808 +1.92(+4.62%)
Jan 05, 2021 39.45 42.78 39.24 41.53 1,862,795 +2.78(+7.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.