XEC

Cimarex Energy Historical Data

XEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 81.39 2.11 2.66% 79.00 81.90 79.00 965,551
Sep 23 2021 79.28 1.80 2.32% 78.01 79.74 77.46 869,724
Sep 22 2021 77.48 1.58 2.08% 77.36 78.55 76.80 1,056,743
Sep 21 2021 75.90 -1.51 -1.95% 78.59 78.75 74.84 1,047,432
Sep 20 2021 77.41 -0.35 -0.45% 75.35 78.12 75.10 2,653,752
Sep 17 2021 77.76 0.15 0.19% 77.47 78.50 77.30 2,463,572
Sep 16 2021 77.61 -2.51 -3.13% 80.00 80.00 76.65 1,695,665
Sep 15 2021 80.12 5.54 7.43% 76.32 80.50 76.32 1,999,448
Sep 14 2021 74.58 -1.32 -1.74% 77.08 77.30 73.96 1,145,852
Sep 13 2021 75.90 2.66 3.63% 74.30 77.12 74.30 973,339
Sep 10 2021 73.24 -0.86 -1.16% 75.14 75.18 72.60 796,449
Sep 09 2021 74.10 0.33 0.45% 74.03 74.95 73.00 1,155,982
Sep 08 2021 73.77 2.69 3.78% 71.57 74.11 71.57 993,629
Sep 07 2021 71.08 -0.47 -0.66% 70.87 71.76 70.76 842,825
Sep 06 2021 71.55 0.00 +0.00% 69.42 72.03 68.63 0
Sep 03 2021 71.55 2.17 3.13% 69.42 72.03 68.63 1,151,379
Sep 02 2021 69.38 3.81 5.81% 66.56 70.88 66.56 1,451,327
Sep 01 2021 65.57 1.35 2.1% 63.99 67.06 63.85 1,120,382
Aug 31 2021 64.22 -0.03 -0.05% 63.58 64.915 63.27 843,349
Aug 30 2021 64.25 0.50 0.78% 63.51 65.43 63.21 777,482
Aug 27 2021 63.75 3.89 6.5% 60.73 64.19 60.73 1,067,006
Aug 26 2021 59.86 -0.72 -1.19% 60.13 60.825 59.53 736,270
Aug 25 2021 60.58 1.32 2.23% 59.26 60.85 58.35 556,821
Aug 24 2021 59.26 0.16 0.27% 60.00 60.23 58.91 736,131
Aug 23 2021 59.10 1.27 2.2% 59.74 59.91 58.83 946,201
Aug 20 2021 57.83 -0.71 -1.21% 57.98 59.01 57.60 477,207
Aug 19 2021 58.54 -1.86 -3.08% 59.19 60.08 57.52 816,976
Aug 18 2021 60.40 -1.97 -3.16% 62.27 62.81 60.30 616,477
Aug 17 2021 62.37 0.10 0.16% 61.82 63.81 61.4777 459,793
Aug 16 2021 62.27 -1.72 -2.69% 62.88 63.2929 61.74 691,503
Aug 13 2021 63.99 -1.28 -1.96% 65.65 65.82 63.84 591,010
Aug 12 2021 65.27 -0.49 -0.75% 65.76 65.81 64.49 403,745
Aug 11 2021 65.76 -0.04 -0.06% 65.04 66.08 64.22 553,898
Aug 10 2021 65.80 1.65 2.57% 65.00 66.00 64.27 421,717
Aug 09 2021 64.15 -1.72 -2.61% 64.83 64.97 63.31 687,978
Aug 06 2021 65.87 0.96 1.48% 65.87 66.13 64.76 418,056
Aug 05 2021 64.91 1.40 2.2% 63.51 65.7329 63.51 518,679
Aug 04 2021 63.51 -2.16 -3.29% 64.48 65.58 63.49 878,587
Aug 03 2021 65.67 0.67 1.03% 64.42 66.59 64.11 1,287,090
Aug 02 2021 65.00 -0.20 -0.31% 64.95 66.99 64.65 754,697
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 05 2021 73.71 0.00 +0.00% 73.16 74.505 72.80 0
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
Jun 30 2021 72.45 2.52 3.6% 70.41 72.75 69.60 1,932,217
Jun 29 2021 69.93 -0.67 -0.95% 71.52 71.755 69.89 980,909
Jun 28 2021 70.60 -2.45 -3.35% 72.58 72.58 69.45 1,177,252


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.