U.S. markets open in 1 hour 47 minutes

Cimarex Energy Co. (XEC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.37+3.21 (+4.78%)
At close: 4:00PM EDT

68.70 -1.67 (-2.37%)
Pre-Market: 7:23AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202168.2970.7568.2970.3770.37850,400
May 04, 202167.5068.3565.6367.1667.16900,800
May 03, 202166.9967.6466.4367.2267.22567,300
Apr 30, 202166.0468.3765.3666.2066.20789,000
Apr 29, 202168.1269.1766.5267.1767.17801,600
Apr 28, 202164.6267.9164.5667.2667.261,253,000
Apr 27, 202163.4464.8962.8063.6363.63905,700
Apr 26, 202162.4263.7462.2162.6862.68907,800
Apr 23, 202162.7163.1661.4062.6262.62728,000
Apr 22, 202161.5561.9359.9560.7760.77626,100
Apr 21, 202158.6661.7658.2760.8860.88817,600
Apr 20, 202162.3362.3358.1159.9859.981,039,300
Apr 19, 202162.9364.4661.9762.1662.16922,900
Apr 16, 202164.4764.6762.3562.5762.57645,100
Apr 15, 202165.3265.3363.2464.1664.16754,000
Apr 14, 202162.8665.6262.8664.9064.901,162,800
Apr 13, 202161.9162.7261.3461.8661.86541,500
Apr 12, 202162.5063.8961.6561.9261.92726,000
Apr 09, 202162.4363.0160.9761.7061.70826,500
Apr 08, 202161.9662.8560.7762.5562.55794,000
Apr 07, 202162.8663.5861.3063.1463.14825,300
Apr 06, 202162.6265.1862.4363.1163.111,048,100
Apr 05, 202163.7664.0061.3761.8861.881,409,300
Apr 01, 202159.8364.6359.8364.4264.421,252,000
Mar 31, 202159.8060.2658.9359.3959.39905,700
Mar 30, 202160.0060.8459.2359.8759.87545,600
Mar 29, 202160.1461.6059.0160.4460.441,237,800
Mar 26, 202160.3161.2459.2160.8360.831,169,800
Mar 25, 202156.3459.0655.2458.6758.671,315,800
Mar 24, 202159.1460.9257.6057.9357.931,090,700
Mar 23, 202158.1259.8756.8157.3757.371,647,800
Mar 22, 202161.1961.2559.0860.0460.041,571,600
Mar 19, 202159.5362.4759.3861.6561.651,640,800
Mar 18, 202163.0363.7558.8459.7259.721,313,600
Mar 17, 202163.1764.4262.0063.3563.35976,800
Mar 16, 202164.6765.0263.0263.4363.43947,700
Mar 15, 202164.4765.8463.4565.7665.761,018,900
Mar 12, 202166.9967.1664.5565.1465.14810,700
Mar 11, 202165.3867.8064.6566.2166.21929,600
Mar 10, 202164.6466.0063.9264.5264.521,260,800
Mar 09, 202167.2267.8064.3964.4564.451,341,400
Mar 08, 202167.8469.3565.8568.1468.141,826,100
Mar 05, 202165.5267.4162.4467.1967.191,624,300
Mar 04, 202162.4665.6361.6963.6963.691,791,800
Mar 03, 202160.2163.0260.0462.0162.011,696,100
Mar 02, 202159.1660.6758.5359.6859.681,229,600
Mar 01, 202159.5260.4157.9259.0059.001,156,000
Feb 26, 202157.8759.1855.2257.9957.992,263,400
Feb 25, 202159.9160.7857.8658.3958.391,629,200
Feb 24, 202156.9261.6055.9160.8160.812,008,800
Feb 23, 202152.5557.6149.7757.0257.022,860,300
Feb 22, 202150.4753.8350.4752.0152.011,402,300
Feb 19, 202149.8251.3049.5550.3050.301,116,200
Feb 18, 202152.8453.0949.3949.5049.501,201,000
Feb 17, 202153.6653.7651.5453.3453.34829,500
Feb 16, 202153.4254.3652.6353.6353.63897,000
Feb 12, 202150.0051.9849.8351.8551.851,475,900
Feb 12, 20210.22 Dividend
Feb 11, 202150.3451.0348.7150.1149.89902,700
Feb 10, 202149.8651.0949.3550.4650.241,064,700
Feb 09, 202149.5051.1249.0349.6649.44802,500
Feb 08, 202148.6650.5248.5449.9949.771,140,000
Feb 05, 202147.7648.9347.5147.9547.741,105,100
Feb 04, 202147.4847.4845.3846.8846.67691,800
Feb 03, 202145.1346.9944.8646.8346.62632,000
Feb 02, 202144.9945.3944.3044.6444.441,140,800
Feb 01, 202142.9243.9741.7543.4243.23808,200
Jan 29, 202143.1144.3042.1342.1841.991,388,600
Jan 28, 202143.0044.2641.5343.8743.681,635,400
Jan 27, 202142.6144.2141.5142.3242.132,341,100
Jan 26, 202145.8446.8543.4543.4943.30852,600
Jan 25, 202143.8145.3042.7045.2845.081,287,700
Jan 22, 202143.3445.4743.0144.3344.141,638,300
Jan 21, 202148.6949.6544.1644.5044.302,464,100
Jan 20, 202149.8550.0747.6548.6948.481,256,700
Jan 19, 202148.3750.2248.0049.2048.981,094,000
Jan 15, 202148.9749.5046.8547.5547.341,002,500
Jan 14, 202147.8050.1847.5549.5349.311,538,500
Jan 13, 202148.1148.2046.5047.4947.28998,100
Jan 12, 202145.9848.6345.9748.2748.061,872,000
Jan 11, 202142.6945.4142.6745.0144.811,075,300
Jan 08, 202144.5644.5742.7143.8743.68990,800
Jan 07, 202144.1744.7143.6043.7843.591,275,600
Jan 06, 202142.2143.4941.4943.4543.261,748,800
Jan 05, 202139.4542.7839.2441.5341.351,862,800
Jan 04, 202138.4539.9937.5938.7538.581,186,200
Dec 31, 202038.0338.0637.3637.5137.35714,800
Dec 30, 202037.1438.3737.1438.2438.07673,000
Dec 29, 202037.2837.4136.6437.1336.97818,800
Dec 28, 202038.0138.3536.9237.0636.90751,200
Dec 24, 202038.3038.3037.2537.9537.78386,200
Dec 23, 202037.6639.3637.6638.2538.081,700,700
Dec 22, 202038.3138.4037.1037.2137.05811,300
Dec 21, 202037.2938.9037.0138.4238.251,479,500
Dec 18, 202039.7840.4538.4739.0038.832,210,100
Dec 17, 202040.5740.6638.9339.8839.701,469,400
Dec 16, 202040.5640.6238.9740.2240.041,448,200
Dec 15, 202038.9239.5037.7439.2239.05753,300
Dec 14, 202040.5740.6238.4338.4838.311,342,000
Dec 11, 202039.1839.6638.4739.5439.371,129,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...