XEC: Historical Prices for CIMAREX ENERGY CO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	45.88	47.80	45.84	47.69	1,036,200	47.69
24-Nov-09	45.71	45.94	44.63	45.80	1,193,000	45.80
23-Nov-09	46.44	46.98	45.69	45.80	1,006,200	45.80
20-Nov-09	45.86	46.21	45.16	45.52	1,100,100	45.52
19-Nov-09	47.57	47.69	46.18	46.45	1,246,400	46.45
18-Nov-09	48.10	48.54	47.71	47.92	1,048,800	47.92
17-Nov-09	47.54	48.24	47.53	47.96	885,700	47.96
16-Nov-09	46.27	48.36	46.13	47.97	1,327,500	47.97
13-Nov-09	45.16	46.54	45.03	45.92	972,600	45.92
12-Nov-09	45.90	46.63	44.82	45.10	892,900	45.10
11-Nov-09	46.86	47.00	45.58	46.05	647,300	46.05
10-Nov-09	46.19	46.76	45.50	46.36	751,600	46.36
10-Nov-09	$ 0.06 Dividend
9-Nov-09	45.27	46.77	45.27	46.59	969,200	46.53
6-Nov-09	44.36	46.12	44.00	44.68	1,604,900	44.62
5-Nov-09	43.98	45.07	43.37	44.94	1,396,900	44.88
4-Nov-09	42.78	44.24	42.72	43.69	2,344,000	43.63
3-Nov-09	38.70	42.35	37.62	42.29	2,265,500	42.24
2-Nov-09	39.27	40.39	38.99	39.77	1,353,300	39.72
30-Oct-09	41.18	41.36	38.70	39.16	1,252,200	39.11
29-Oct-09	39.84	41.90	39.84	41.47	1,222,000	41.42
28-Oct-09	42.06	42.06	39.48	39.53	1,179,400	39.48
27-Oct-09	42.28	42.95	41.49	42.18	1,284,700	42.13
26-Oct-09	43.68	44.77	41.81	42.00	1,040,400	41.95
23-Oct-09	45.21	45.42	43.35	43.60	957,400	43.54
22-Oct-09	46.51	46.76	44.14	44.90	1,557,400	44.84
21-Oct-09	46.82	47.87	46.57	46.65	1,176,600	46.59
20-Oct-09	47.50	47.59	46.32	47.08	907,700	47.02
19-Oct-09	46.90	47.83	46.55	47.30	862,100	47.24
16-Oct-09	46.68	47.08	46.40	46.69	730,600	46.63
15-Oct-09	45.80	47.16	45.79	47.16	686,400	47.10
14-Oct-09	45.87	46.47	45.07	46.39	959,100	46.33
13-Oct-09	45.33	45.55	44.21	45.37	698,000	45.31
12-Oct-09	45.18	46.05	44.99	45.32	491,200	45.26
9-Oct-09	44.74	45.10	44.22	44.85	595,900	44.79
8-Oct-09	44.38	45.04	43.87	44.98	1,378,700	44.92
7-Oct-09	44.11	44.48	43.57	44.13	537,900	44.07
6-Oct-09	42.87	44.24	42.84	44.13	1,158,100	44.07
5-Oct-09	41.08	42.41	40.87	42.25	1,144,700	42.20
2-Oct-09	40.67	41.79	40.32	41.09	707,800	41.04
1-Oct-09	43.25	43.25	41.21	41.27	1,162,900	41.22
30-Sep-09	42.77	44.20	42.62	43.32	1,261,300	43.26
29-Sep-09	41.85	42.79	41.68	42.70	914,400	42.65
28-Sep-09	41.12	42.16	40.75	41.98	614,600	41.93
25-Sep-09	41.02	41.62	40.82	41.01	742,500	40.96
24-Sep-09	41.74	41.98	40.84	41.21	835,600	41.16
23-Sep-09	42.32	42.71	41.55	41.76	845,600	41.71
22-Sep-09	42.59	42.93	42.04	42.37	816,600	42.32
21-Sep-09	41.76	42.15	40.91	41.88	883,400	41.83
18-Sep-09	43.15	44.41	41.91	42.45	1,259,400	42.40
17-Sep-09	42.82	43.71	42.55	42.94	1,083,600	42.88
16-Sep-09	41.77	43.34	41.52	43.10	1,216,700	43.04
15-Sep-09	40.77	42.23	40.77	41.50	931,600	41.45
14-Sep-09	39.55	40.74	39.36	40.72	672,800	40.67
11-Sep-09	40.88	41.28	39.78	40.03	874,200	39.98
10-Sep-09	39.25	40.64	38.98	40.58	756,100	40.53
9-Sep-09	38.95	39.64	38.26	39.17	969,000	39.12
8-Sep-09	38.37	38.90	38.26	38.81	918,100	38.76
4-Sep-09	36.77	37.73	36.66	37.58	840,700	37.53
3-Sep-09	37.21	37.50	36.62	36.93	791,900	36.88
2-Sep-09	37.90	38.31	37.01	37.02	860,100	36.97
1-Sep-09	38.96	39.31	37.77	37.90	883,800	37.85
31-Aug-09	39.52	39.52	38.65	39.04	606,600	38.99
28-Aug-09	40.28	40.50	39.63	40.12	608,000	40.07
27-Aug-09	39.18	40.12	38.90	39.94	722,800	39.89
26-Aug-09	39.12	39.80	38.86	39.73	999,500	39.68
25-Aug-09	40.82	41.05	39.18	39.39	701,000	39.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions