Cimarex Energy Co. (XEC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

62.57-1.59 (-2.48%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	64.47	64.67	62.35	62.57	62.57	645,100
Apr 15, 2021	65.32	65.33	63.24	64.16	64.16	754,000
Apr 14, 2021	62.86	65.62	62.86	64.90	64.90	1,162,800
Apr 13, 2021	61.91	62.72	61.34	61.86	61.86	541,500
Apr 12, 2021	62.50	63.89	61.65	61.92	61.92	726,000
Apr 09, 2021	62.43	63.01	60.97	61.70	61.70	826,500
Apr 08, 2021	61.96	62.85	60.77	62.55	62.55	794,000
Apr 07, 2021	62.86	63.58	61.30	63.14	63.14	825,300
Apr 06, 2021	62.62	65.18	62.43	63.11	63.11	1,048,100
Apr 05, 2021	63.76	64.00	61.37	61.88	61.88	1,409,300
Apr 01, 2021	59.83	64.63	59.83	64.42	64.42	1,252,000
Mar 31, 2021	59.80	60.26	58.93	59.39	59.39	905,700
Mar 30, 2021	60.00	60.84	59.23	59.87	59.87	545,600
Mar 29, 2021	60.14	61.60	59.01	60.44	60.44	1,237,800
Mar 26, 2021	60.31	61.24	59.21	60.83	60.83	1,169,800
Mar 25, 2021	56.34	59.06	55.24	58.67	58.67	1,315,800
Mar 24, 2021	59.14	60.92	57.60	57.93	57.93	1,090,700
Mar 23, 2021	58.12	59.87	56.81	57.37	57.37	1,647,800
Mar 22, 2021	61.19	61.25	59.08	60.04	60.04	1,571,600
Mar 19, 2021	59.53	62.47	59.38	61.65	61.65	1,640,800
Mar 18, 2021	63.03	63.75	58.84	59.72	59.72	1,313,600
Mar 17, 2021	63.17	64.42	62.00	63.35	63.35	976,800
Mar 16, 2021	64.67	65.02	63.02	63.43	63.43	947,700
Mar 15, 2021	64.47	65.84	63.45	65.76	65.76	1,018,900
Mar 12, 2021	66.99	67.16	64.55	65.14	65.14	810,700
Mar 11, 2021	65.38	67.80	64.65	66.21	66.21	929,600
Mar 10, 2021	64.64	66.00	63.92	64.52	64.52	1,260,800
Mar 09, 2021	67.22	67.80	64.39	64.45	64.45	1,341,400
Mar 08, 2021	67.84	69.35	65.85	68.14	68.14	1,826,100
Mar 05, 2021	65.52	67.41	62.44	67.19	67.19	1,624,300
Mar 04, 2021	62.46	65.63	61.69	63.69	63.69	1,791,800
Mar 03, 2021	60.21	63.02	60.04	62.01	62.01	1,696,100
Mar 02, 2021	59.16	60.67	58.53	59.68	59.68	1,229,600
Mar 01, 2021	59.52	60.41	57.92	59.00	59.00	1,156,000
Feb 26, 2021	57.87	59.18	55.22	57.99	57.99	2,263,400
Feb 25, 2021	59.91	60.78	57.86	58.39	58.39	1,629,200
Feb 24, 2021	56.92	61.60	55.91	60.81	60.81	2,008,800
Feb 23, 2021	52.55	57.61	49.77	57.02	57.02	2,860,300
Feb 22, 2021	50.47	53.83	50.47	52.01	52.01	1,402,300
Feb 19, 2021	49.82	51.30	49.55	50.30	50.30	1,116,200
Feb 18, 2021	52.84	53.09	49.39	49.50	49.50	1,201,000
Feb 17, 2021	53.66	53.76	51.54	53.34	53.34	829,500
Feb 16, 2021	53.42	54.36	52.63	53.63	53.63	897,000
Feb 12, 2021	50.00	51.98	49.83	51.85	51.85	1,475,900
Feb 12, 2021	0.22 Dividend
Feb 11, 2021	50.34	51.03	48.71	50.11	49.89	902,700
Feb 10, 2021	49.86	51.09	49.35	50.46	50.24	1,064,700
Feb 09, 2021	49.50	51.12	49.03	49.66	49.44	802,500
Feb 08, 2021	48.66	50.52	48.54	49.99	49.77	1,140,000
Feb 05, 2021	47.76	48.93	47.51	47.95	47.74	1,105,100
Feb 04, 2021	47.48	47.48	45.38	46.88	46.67	691,800
Feb 03, 2021	45.13	46.99	44.86	46.83	46.62	632,000
Feb 02, 2021	44.99	45.39	44.30	44.64	44.44	1,140,800
Feb 01, 2021	42.92	43.97	41.75	43.42	43.23	808,200
Jan 29, 2021	43.11	44.30	42.13	42.18	41.99	1,388,600
Jan 28, 2021	43.00	44.26	41.53	43.87	43.68	1,635,400
Jan 27, 2021	42.61	44.21	41.51	42.32	42.13	2,341,100
Jan 26, 2021	45.84	46.85	43.45	43.49	43.30	852,600
Jan 25, 2021	43.81	45.30	42.70	45.28	45.08	1,287,700
Jan 22, 2021	43.34	45.47	43.01	44.33	44.14	1,638,300
Jan 21, 2021	48.69	49.65	44.16	44.50	44.30	2,464,100
Jan 20, 2021	49.85	50.07	47.65	48.69	48.48	1,256,700
Jan 19, 2021	48.37	50.22	48.00	49.20	48.98	1,094,000
Jan 15, 2021	48.97	49.50	46.85	47.55	47.34	1,002,500
Jan 14, 2021	47.80	50.18	47.55	49.53	49.31	1,538,500
Jan 13, 2021	48.11	48.20	46.50	47.49	47.28	998,100
Jan 12, 2021	45.98	48.63	45.97	48.27	48.06	1,872,000
Jan 11, 2021	42.69	45.41	42.67	45.01	44.81	1,075,300
Jan 08, 2021	44.56	44.57	42.71	43.87	43.68	990,800
Jan 07, 2021	44.17	44.71	43.60	43.78	43.59	1,275,600
Jan 06, 2021	42.21	43.49	41.49	43.45	43.26	1,748,800
Jan 05, 2021	39.45	42.78	39.24	41.53	41.35	1,862,800
Jan 04, 2021	38.45	39.99	37.59	38.75	38.58	1,186,200
Dec 31, 2020	38.03	38.06	37.36	37.51	37.35	714,800
Dec 30, 2020	37.14	38.37	37.14	38.24	38.07	673,000
Dec 29, 2020	37.28	37.41	36.64	37.13	36.97	818,800
Dec 28, 2020	38.01	38.35	36.92	37.06	36.90	751,200
Dec 24, 2020	38.30	38.30	37.25	37.95	37.78	386,200
Dec 23, 2020	37.66	39.36	37.66	38.25	38.08	1,700,700
Dec 22, 2020	38.31	38.40	37.10	37.21	37.05	811,300
Dec 21, 2020	37.29	38.90	37.01	38.42	38.25	1,479,500
Dec 18, 2020	39.78	40.45	38.47	39.00	38.83	2,210,100
Dec 17, 2020	40.57	40.66	38.93	39.88	39.70	1,469,400
Dec 16, 2020	40.56	40.62	38.97	40.22	40.04	1,448,200
Dec 15, 2020	38.92	39.50	37.74	39.22	39.05	753,300
Dec 14, 2020	40.57	40.62	38.43	38.48	38.31	1,342,000
Dec 11, 2020	39.18	39.66	38.47	39.54	39.37	1,129,100
Dec 10, 2020	37.55	40.21	37.48	39.36	39.19	1,694,200
Dec 09, 2020	38.33	39.26	37.87	38.62	38.45	1,166,700
Dec 08, 2020	37.23	39.05	37.20	37.89	37.72	1,114,000
Dec 07, 2020	37.73	38.13	36.92	37.60	37.43	1,676,300
Dec 04, 2020	37.99	39.03	37.82	38.41	38.24	2,132,200
Dec 03, 2020	36.65	38.21	36.12	37.17	37.01	1,537,800
Dec 02, 2020	35.87	37.69	35.87	36.77	36.61	980,300
Dec 01, 2020	37.20	37.60	35.95	36.16	36.00	1,168,100
Nov 30, 2020	37.10	37.43	35.74	35.95	35.79	1,924,700
Nov 27, 2020	37.69	38.41	37.11	37.61	37.44	559,900
Nov 25, 2020	38.62	38.75	37.34	37.99	37.82	1,586,000
Nov 24, 2020	39.04	39.47	37.87	38.79	38.62	2,186,200
Nov 23, 2020	35.28	37.76	35.20	37.59	37.42	1,599,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Cimarex Energy Co. (XEC)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)