Cimarex Energy Co Historical Stock Prices

XEC 
$105.77
*  
0.03
0.03%
Get XEC Alerts
*Delayed - data as of Jul. 30, 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 30-APR-2015 TO 30-JUL-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  105.14  107.23  104.43  105.77 937,660
07/30/2015 105.1 107.23 104.43 105.77 938,406
07/29/2015 101.99 106.03 101.26 105.8 1,311,119
07/28/2015 100.34 103.8 98.93 102.39 1,289,601
07/27/2015 101.45 102.15 99.58 99.95 1,251,027
07/24/2015 105 105.135 102 103.2 1,015,794
07/23/2015 103.95 105.77 103 105.12 1,021,070
07/22/2015 102.62 103.91 101.86 103.62 1,628,531
07/21/2015 102.47 104.9 101.83 103.16 1,047,691
07/20/2015 103.29 103.29 101.42 101.57 1,026,797
07/17/2015 105.49 105.49 103.24 103.55 1,205,806
07/16/2015 106.6 107.112 105.095 105.49 870,778
07/15/2015 108.24 109.2 105.02 106.06 1,155,617
07/14/2015 105.69 109.4 105.69 109.01 1,226,733
07/13/2015 105.17 106.4 104.17 106.31 989,136
07/10/2015 106.54 107.59 105.16 105.28 997,838
07/09/2015 106.03 106.54 104.69 105.66 873,940
07/08/2015 105.92 107.53 103.64 103.69 1,902,222
07/07/2015 105.18 107.3 103.34 106.77 1,526,669
07/06/2015 105.66 107.74 104.88 105.59 1,551,592
07/02/2015 108.54 109 107.1 107.39 1,013,883
07/01/2015 110.59 111.27 107.21 108 1,400,680
06/30/2015 110.5 110.6875 108.59 110.31 1,159,842
06/29/2015 111.38 112.25 109.08 109.22 997,638
06/26/2015 115.39 115.6 112.62 112.72 2,039,468
06/25/2015 116.75 117.49 115.45 115.76 699,553
06/24/2015 117.36 118.8 116.47 116.8 508,276
06/23/2015 117.45 118.32 116.99 117.73 648,334
06/22/2015 117.57 118.3 116.05 117.49 1,027,497
06/19/2015 118.57 119.07 116.37 117.22 1,328,334
06/18/2015 120.86 121.11 118.98 119.13 882,265
06/17/2015 121.61 122.12 118.37 119.89 982,301
06/16/2015 118.61 121.25 118.61 120.9 726,144
06/15/2015 117.26 119.53 116.955 118.89 800,007
06/12/2015 119.3 119.62 117.9 118.21 712,849
06/11/2015 121.47 121.95 119.56 119.86 846,881
06/10/2015 120.38 121.68 119.44 121.3 1,293,145
06/09/2015 118.13 120.23 117.82 118.86 1,252,259
06/08/2015 116.37 117.65 115.71 116.7 1,040,855
06/05/2015 114.12 118.56 113.77 116.98 1,131,542
06/04/2015 113.97 115.47 113.63 114.79 995,495
06/03/2015 116.25 118.16 115.69 116.24 596,871
06/02/2015 115.62 117.66 114.59 116.44 659,586
06/01/2015 115.4 115.77 114.5 115.11 735,053
05/29/2015 114.2 115.95 113.8 115.51 1,120,304
05/28/2015 116.46 116.64 112.75 114.36 1,233,703
05/27/2015 116.59 117.78 115.23 116.97 968,667
05/26/2015 116.57 118.17 115.7001 116.43 873,869
05/22/2015 118.66 119.85 117.95 118.34 933,012
05/21/2015 117.15 120.41 116.31 119.73 1,298,266
05/20/2015 111.03 116.76 110.92 116.31 4,756,018
05/19/2015 114.86 115.84 113.89 114.76 1,118,365
05/18/2015 114.86 116.53 113.83 116.43 764,224
05/15/2015 114.03 115.69 113.05 114.99 817,527
05/14/2015 117.43 117.97 114.68 114.82 756,694
05/13/2015 119.15 119.66 115.45 116.93 999,811
05/12/2015 115.99 118.39 115.68 117.92 1,036,198
05/11/2015 119.62 119.66 115.27 115.73 1,122,636
05/08/2015 119.92 120.54 116.0001 118.44 1,178,494
05/07/2015 119.89 120.31 117.59 118.54 1,480,245
05/06/2015 121.02 121.64 118.26 119.79 1,604,445
05/05/2015 132.18 132.18 118.51 119.22 2,603,942
05/04/2015 123.32 124.93 121.14 123.17 1,348,304
05/01/2015 124.01 124.96 121.72 122.79 1,013,721
04/30/2015 126.82 127.59 123.21 124.4 895,168
*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?