Cimarex Energy Co Historical Stock Prices

XEC 
$127.03
*  
1.17
0.91%
Get XEC Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  128.41  130.41  126.94  127.03 835,560
04/20/2015 128.05 130.41 126.94 127.03 835,460
04/17/2015 127.14 129.36 126.29 128.2 1,305,842
04/16/2015 128.65 131.58 127.53 128.69 1,179,769
04/15/2015 127 129.97 125.97 129.44 1,214,808
04/14/2015 125.33 127.91 124.6 127.01 838,739
04/13/2015 125.07 125.59 123 124.09 742,973
04/10/2015 126.28 126.61 123.44 125.01 1,052,909
04/09/2015 122.72 126.47 122.33 125.82 1,109,941
04/08/2015 124.78 125.68 121.5 122.12 1,842,548
04/07/2015 122.75 126.13 122.59 124.17 1,855,764
04/06/2015 119.8 124.87 119.21 123.21 2,339,630
04/02/2015 115.52 118.99 115.32 118.65 1,782,348
04/01/2015 116.22 119.85 115.48 116.51 1,379,192
03/31/2015 113.94 116.42 113.75 115.09 927,811
03/30/2015 113.84 116.28 113.5 115.52 1,693,727
03/27/2015 112.54 113.27 111.2 112.5 892,215
03/26/2015 113.23 115.9 113.09 113.58 1,163,997
03/25/2015 110.78 112.73 109.82 111.58 911,379
03/24/2015 108.68 110.37 108.01 109.9 713,234
03/23/2015 110.8 112.135 108.34 108.72 860,205
03/20/2015 108.8 111.52 108.74 110.62 1,744,086
03/19/2015 109.3 109.97 106.95 107.23 1,144,435
03/18/2015 105.11 111.51 104.55 110.58 1,010,295
03/17/2015 107.09 108.69 106.09 106.2 665,047
03/16/2015 105.75 107.65 104.48 107.59 946,175
03/13/2015 105.56 106.92 104.46 106.75 871,430
03/12/2015 108.33 108.65 106.79 106.93 732,745
03/11/2015 107.54 109.15 106.31 107.75 908,078
03/10/2015 106.96 109.88 106.96 107.37 1,774,110
03/09/2015 109.49 110.49 107.32 108.2 1,152,794
03/06/2015 109.55 111.02 109.065 109.44 807,834
03/05/2015 108.88 111.3 108.74 111.1 737,070
03/04/2015 111.04 111.12 107.3 110.05 1,034,989
03/03/2015 110 111.81 109.68 110.69 840,807
03/02/2015 109.3 110.07 107.58 109.85 986,234
02/27/2015 113.26 113.26 108.51 109.68 1,629,802
02/26/2015 115.45 116.36 110.75 112.69 1,533,892
02/25/2015 114.44 117.16 113.25 117.06 1,299,339
02/24/2015 116.61 117.0751 113.81 114.63 881,191
02/23/2015 113.96 117.03 113.83 115.69 1,283,828
02/20/2015 116.6 117.91 114.59 115.9 1,327,715
02/19/2015 109 118.87 107.75 117.07 2,528,132
02/18/2015 109 115.58 107.17 113.14 2,406,579
02/17/2015 111.34 113.503 110.67 112.54 2,017,827
02/13/2015 112.67 113.17 110.34 112.01 1,780,179
02/12/2015 108.7 112.5 108.7 110.97 1,640,787
02/11/2015 104.18 108.2 102.86 106.75 1,432,671
02/10/2015 107.85 107.85 103.94 106.72 1,653,145
02/09/2015 110.9 111.9099 107.82 107.92 1,253,510
02/06/2015 113.59 113.75 109.49 110.09 1,995,136
02/05/2015 111.23 113 109.74 112.29 1,576,946
02/04/2015 111.14 112.71 108.67 110.11 2,144,332
02/03/2015 110.36 113.84 109.73 113.4 2,360,612
02/02/2015 105.55 107.69 103.45 107.41 1,525,651
01/30/2015 99.5 104.0672 98.33 103.2 1,397,098
01/29/2015 101.14 101.55 96.39 100.64 1,517,322
01/28/2015 103.18 103.41 100.09 100.79 1,200,300
01/27/2015 102.37 105.41 101.43 104.11 1,070,645
01/26/2015 100.48 104.53 99.59 103 1,433,197
01/23/2015 101.9 104.2 100.03 100.25 1,549,900
01/22/2015 103.06 103.58 99.5 102.51 1,512,684
01/21/2015 98.99 103.41 98.99 102.82 1,101,774
01/20/2015 95.88 98.83 93.895 98.62 1,594,755
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?