Cimarex Energy Co Historical Stock Prices

XEC 
$143.64
*  
1.91
1.31%
Get XEC Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading XEC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  146.85  147.66  143.01  143.64 1,051,578
07/30/2014 146.93 147.66 143.01 143.64 1,053,052
07/29/2014 146.68 146.99 145.36 145.55 971,660
07/28/2014 147.96 148.63 146.17 146.74 1,027,114
07/25/2014 147.49 148.72 146.74 147.96 703,227
07/24/2014 148.92 150.71 147.42 148.77 1,030,991
07/23/2014 146.7 148.64 145.76 148.5 1,059,970
07/22/2014 143.86 146.53 143.46 145.83 1,004,327
07/21/2014 142.02 143.69 141.41 143.55 885,963
07/18/2014 139.88 142.52 139.68 142.06 639,593
07/17/2014 143.18 144.29 139.23 139.5 1,093,251
07/16/2014 139.91 143.106 139.22 143.02 1,270,168
07/15/2014 141.34 141.89 137.07 138.64 1,569,111
07/14/2014 140.87 143.064 140.61 142.36 1,073,789
07/11/2014 141.73 142.39 138.15 139.58 931,075
07/10/2014 142.37 144.58 140.71 142.61 1,010,742
07/09/2014 140.61 144.62 140.61 144.58 939,147
07/08/2014 140.38 141.9 139.28 140.79 1,103,853
07/07/2014 141.38 141.51 139.95 140.36 783,680
07/03/2014 141.5 141.67 139.6 141.27 522,626
07/02/2014 143.24 144 140.54 141.31 643,525
07/01/2014 143.59 144.82 141.5 143.07 1,214,252
06/30/2014 142.36 143.75 141.9 143.46 1,427,986
06/27/2014 142.14 143.66 141.471 142.8 1,048,117
06/26/2014 140.91 142.68 140.04 142.58 790,127
06/25/2014 137.89 142.7 137.89 142.6 1,798,409
06/24/2014 141.57 142.99 136.7 137.26 1,965,437
06/23/2014 141.5 143.72 141.5 142.1 1,822,895
06/20/2014 139 141.33 138.02 141.31 13,566,480
06/19/2014 139.17 139.46 137.14 138.46 1,262,559
06/18/2014 139.38 140.48 137.06 139 913,934
06/17/2014 140 141.208 137.46 139.03 1,544,672
06/16/2014 139 140 137.605 139.55 824,245
06/13/2014 136.91 139 134.07 138.88 1,653,344
06/12/2014 136.79 139.95 134.52 135.77 1,532,632
06/11/2014 132.76 135.68 132.32 134.71 779,178
06/10/2014 133.85 134.32 133.16 133.66 359,866
06/09/2014 134.24 135.23 133.5 134.18 578,215
06/06/2014 132.97 135.35 132.79 133.86 587,050
06/05/2014 132.44 133.81 131.11 132.72 690,472
06/04/2014 130.49 132.59 129.24 132.52 840,373
06/03/2014 129.62 131.13 129.01 131.09 587,265
06/02/2014 129.51 131 128.56 130.06 782,627
05/30/2014 130.92 132.16 128.82 129.13 743,363
05/29/2014 129.69 131.17 128.75 130.96 660,248
05/28/2014 128.65 130.65 126 129.69 808,752
05/27/2014 127 129.28 126.151 128.47 913,869
05/23/2014 128.14 129.01 126.48 126.53 556,406
05/22/2014 129.16 130.36 127.82 128.1 783,768
05/21/2014 125.14 129.49 124.54 129.01 1,132,341
05/20/2014 124.57 125.83 123.22 124.13 385,539
05/19/2014 124.15 127.45 123.55 125.21 406,994
05/16/2014 124.69 125.26 122.71 123.93 733,328
05/15/2014 127.09 127.45 122.6 125.11 1,190,753
05/14/2014 128.27 129.458 127.27 127.67 657,308
05/13/2014 128.56 129.95 127.67 127.94 770,092
05/12/2014 129.44 130.04 127.39 127.66 934,443
05/09/2014 127.75 129.06 127.03 128.33 1,336,347
05/08/2014 129.98 132.23 127.27 127.29 1,467,702
05/07/2014 136.97 139.9 126.78 131.32 3,886,935
05/06/2014 118.8 120.7 118.67 120 1,176,612
05/05/2014 117.46 120.41 116.575 120.15 778,098
05/02/2014 118.22 119.75 118.02 118.42 481,934
05/01/2014 118.89 120 117.29 118.22 592,071
04/30/2014 120.39 120.81 117.82 119.12 968,003
04/29/2014 119.8 122.855 119.17 120.91 731,116
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?