Home > Quotes > XEC > Historical Prices

Historical Stock Prices

XEC 
$72.31
*  
0.69
  negative  
0.96%
Get XEC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 70.78 72.4799 70.12 72.31 815,684
05/23/2013 68.41 71.69 67.92 71.62 1,072,197
05/22/2013 70.64 71.96 68.52 68.76 978,027
05/21/2013 71.5 72.08 70.38 70.55 582,172
05/20/2013 70.89 71.99 70.68 71.53 1,345,571
05/17/2013 69.3 70.66 69.22 70.64 1,011,810
05/16/2013 69.94 70.13 68.75 68.82 897,851
05/15/2013 70.41 70.96 69.29 69.86 907,345
05/14/2013 70.29 71.2 70.11 70.95 1,352,556
05/13/2013 70.2 70.72 69.65 70.25 779,528
05/10/2013 71.37 71.51 69.66 70.53 937,391
05/09/2013 72.8 73.29 71.42 71.74 763,008
05/08/2013 72.9 73.55 71.92 72.91 1,020,677
05/07/2013 74.89 76.61 72.75 72.84 2,041,963
05/06/2013 73.86 75.26 73.86 75 959,167
05/03/2013 72.64 74.25 72.64 74.03 756,763
05/02/2013 72.1 72.54 70.88 71.9 934,634
05/01/2013 72.53 73.04 71.39 71.98 652,760
04/30/2013 72.55 73.26 72.13 73.18 711,829
04/29/2013 71.12 73.35 69.59 72.69 627,549
04/26/2013 71.92 71.95 69.46 70.72 958,831
04/25/2013 72.7 74.3 71.88 71.98 863,627
04/24/2013 70.84 73.11 70.84 72.38 565,757
04/23/2013 71.49 71.49 69.94 70.62 934,724
04/22/2013 70.25 71.59 69.08 71.24 516,204
04/19/2013 71 71.13 68.91 69.89 769,900
04/18/2013 69.28 71.73 68.17 70.67 1,032,227
04/17/2013 69.69 69.73 67.36 69.28 845,567
04/16/2013 69.06 70.2 67.55 70.11 699,276
04/15/2013 71.72 71.72 67.53 67.87 1,025,438
04/12/2013 72.35 72.68 70.6 72.33 924,175
04/11/2013 72.63 73.19 71.78 73.07 544,517
04/10/2013 72.85 73.25 71.81 72.53 723,872
04/09/2013 71.97 72.9875 70.88 72.8 713,277
04/08/2013 71.01 71.85 70.43 71.67 604,249
04/05/2013 68.71 71.58 68.43 70.89 814,315
04/04/2013 68.65 69.75 68.05 69.72 880,386
04/03/2013 71.82 72.4 68.43 68.85 1,085,577
04/02/2013 74.04 74.22 71.06 71.53 813,145
04/01/2013 74.03 74.67 73.08 73.56 763,607
03/28/2013 75.75 76.18 75.16 75.44 628,829
03/27/2013 75.07 76.24 75.07 75.74 525,221
03/26/2013 76.45 76.54 75.6 76.08 733,454
03/25/2013 75.88 76.67 75.35 75.97 731,864
03/22/2013 75.03 75.92 74.91 75.89 1,117,959
03/21/2013 74.37 75.14 73.44 74.29 1,061,268
03/20/2013 76.4 76.54 74 75 1,608,572
03/19/2013 78.36 78.43 76.41 76.88 730,890
03/18/2013 77.38 79.69 76.61 78.16 1,012,065
03/15/2013 77.16 79.23 76.88 78.1 2,036,580
03/14/2013 74.17 77 74.11 76.86 1,138,533
03/13/2013 72.12 74.71 72 74.03 1,277,250
03/12/2013 71.47 72.53 71.15 72.12 861,302
03/11/2013 70.25 71.71 69.44 71.65 764,521
03/08/2013 67.88 70.75 67.57 70.61 1,168,836
03/07/2013 65.1 67.57 65 67.49 711,324
03/06/2013 65.18 65.49 64.65 65.01 842,687
03/05/2013 64.28 65.23 64.16 64.86 837,175
03/04/2013 65.29 65.44 63.12 63.67 934,770
03/01/2013 66.87 67.04 65.1 65.47 1,057,699
02/28/2013 68.11 68.46 66.95 67.31 826,197
02/27/2013 66.51 68.6 66.51 68.1 768,198
02/26/2013 66.98 67.18 65.47 67 1,299,689
02/25/2013 69.34 69.46 66.52 66.53 934,574
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.