XEC

Cimarex Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cimarex Energy Co XEC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 1.13% 65.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
63.94 63.85 65.33 65.20 64.47
more quote information »

XEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.2467.1463.4164.81508,1870.961.49%
1 Month73.1676.3962.3768.55860,666-7.96-10.88%
3 Months67.8776.3962.3768.951,409,320-2.67-3.93%
6 Months42.9276.3941.7564.581,257,08722.2851.91%
1 Year24.5676.3922.3946.741,362,54140.64165.47%
3 Years100.18101.1912.1248.111,685,487-34.98-34.92%
5 Years118.66146.9612.1265.721,409,020-53.46-45.05%

XEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 65.20 0.73 1.13% 63.94 65.33 63.85 905,393
Jul 29 2021 64.47 0.15 0.23% 65.35 65.35 63.685 469,649
Jul 28 2021 64.32 -0.20 -0.31% 64.56 65.31 63.51 549,899
Jul 27 2021 64.52 -1.65 -2.49% 65.81 65.81 64.30 664,091
Jul 26 2021 66.17 1.62 2.51% 64.92 67.14 64.92 514,679
Jul 23 2021 64.55 0.03 0.05% 64.24 64.74 63.41 342,619
Jul 22 2021 64.52 -1.51 -2.29% 66.26 66.26 63.39 699,192
Jul 21 2021 66.03 3.24 5.16% 64.79 66.54 64.12 935,195
Jul 20 2021 62.79 -0.56 -0.88% 62.95 64.26 62.5925 1,243,697
Jul 19 2021 63.35 -2.73 -4.13% 63.66 64.90 62.37 1,322,723
Jul 16 2021 66.08 -1.75 -2.58% 68.59 68.8297 65.91 733,062
Jul 15 2021 67.83 -1.17 -1.7% 68.14 69.48 67.21 610,315
Jul 14 2021 69.00 -4.56 -6.2% 74.15 74.655 68.76 1,017,176
Jul 13 2021 73.56 -0.72 -0.97% 74.00 75.06 73.10 725,486
Jul 12 2021 74.28 0.14 0.19% 73.28 76.39 72.34 1,323,096
Jul 09 2021 74.14 2.14 2.97% 73.18 74.48 72.00 1,032,300
Jul 08 2021 72.00 1.46 2.07% 69.04 73.29 69.04 1,151,282
Jul 07 2021 70.54 -0.24 -0.34% 70.61 71.72 69.04 620,438
Jul 06 2021 70.78 -2.93 -3.98% 73.71 73.71 70.68 1,352,222
Jul 02 2021 73.71 -0.17 -0.23% 73.16 74.505 72.80 1,045,539
Jul 01 2021 73.88 1.43 1.97% 74.30 74.97 72.745 1,277,085
See More Historical Prices »


Your Recent History
NYSE
XEC
Cimarex En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.