Mail

XEC - Cimarex Energy Co.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	68.60	69.39	68.37	68.55	68.55	1,174,800
May 16, 2019	68.48	70.06	68.48	69.25	69.25	1,286,800
May 15, 2019	66.83	68.44	66.04	68.01	68.01	971,800
May 14, 2019	66.35	68.06	66.26	67.50	67.50	1,223,500
May 14, 2019	0.2 Dividend
May 13, 2019	67.15	67.87	65.40	66.09	65.89	1,649,900
May 10, 2019	67.47	68.08	65.68	67.78	67.57	1,905,900
May 09, 2019	67.02	68.63	65.47	67.46	67.26	2,982,900
May 08, 2019	65.97	67.81	65.82	67.29	67.09	1,763,800
May 07, 2019	66.21	66.47	64.46	66.02	65.82	1,078,500
May 06, 2019	66.26	67.60	65.65	67.04	66.84	918,500
May 03, 2019	66.16	67.21	65.99	66.83	66.63	1,205,100
May 02, 2019	66.09	67.14	65.30	65.40	65.20	1,403,400
May 01, 2019	68.74	69.08	66.88	66.88	66.68	1,505,200
Apr 30, 2019	69.08	69.30	67.83	68.66	68.45	1,074,000
Apr 29, 2019	68.34	69.50	68.29	68.52	68.31	744,900
Apr 26, 2019	69.13	69.61	67.97	68.69	68.48	1,044,400
Apr 25, 2019	70.86	71.44	69.66	69.67	69.46	813,000
Apr 24, 2019	71.27	72.46	70.77	70.86	70.65	1,793,700
Apr 23, 2019	70.55	71.55	69.58	71.24	71.02	1,486,300
Apr 22, 2019	70.26	70.50	69.41	70.45	70.24	1,619,700
Apr 18, 2019	69.08	69.52	67.95	69.30	69.09	1,102,200
Apr 17, 2019	69.99	70.42	68.09	69.02	68.81	1,284,400
Apr 16, 2019	69.76	70.00	68.61	69.57	69.36	1,291,400
Apr 15, 2019	70.54	71.23	69.55	69.59	69.38	1,133,600
Apr 12, 2019	70.48	71.34	69.13	70.83	70.62	2,936,000
Apr 11, 2019	67.77	68.34	66.14	67.20	67.00	1,052,400
Apr 10, 2019	67.29	68.37	66.91	67.97	67.76	1,253,900
Apr 09, 2019	68.90	69.05	66.70	66.82	66.62	1,096,200
Apr 08, 2019	69.42	70.29	68.49	69.32	69.11	1,149,000
Apr 05, 2019	66.78	69.02	66.78	68.83	68.62	1,593,500
Apr 04, 2019	65.69	67.05	64.57	66.48	66.28	2,632,000
Apr 03, 2019	68.80	68.96	65.31	65.69	65.49	2,125,200
Apr 02, 2019	70.37	71.28	68.48	68.57	68.36	958,300
Apr 01, 2019	70.56	71.08	69.80	70.06	69.85	1,020,800
Mar 29, 2019	71.70	72.06	69.69	69.90	69.69	1,046,500
Mar 28, 2019	69.49	71.08	69.31	70.67	70.46	1,153,900
Mar 27, 2019	70.10	70.63	69.21	70.18	69.97	973,800
Mar 26, 2019	68.85	70.62	68.23	70.11	69.90	1,493,400
Mar 25, 2019	67.60	68.27	66.40	67.90	67.69	1,145,500
Mar 22, 2019	71.81	71.84	67.03	67.90	67.69	1,811,000
Mar 21, 2019	71.85	72.72	71.11	72.43	72.21	1,157,700
Mar 20, 2019	70.57	72.71	70.46	72.08	71.86	1,762,000
Mar 19, 2019	72.74	72.91	70.35	70.69	70.48	1,160,200
Mar 18, 2019	70.59	72.11	70.57	71.89	71.67	1,773,100
Mar 15, 2019	70.03	70.63	69.58	70.06	69.85	1,973,700
Mar 14, 2019	70.53	71.66	70.19	70.52	70.31	1,220,400
Mar 13, 2019	70.80	71.50	69.59	70.55	70.34	1,034,700
Mar 12, 2019	69.23	70.32	68.84	70.03	69.82	1,206,200
Mar 11, 2019	69.01	69.54	68.48	68.74	68.53	1,466,800
Mar 08, 2019	69.74	69.74	67.61	68.29	68.08	1,387,000
Mar 07, 2019	72.28	72.61	70.60	71.39	71.17	1,271,800
Mar 06, 2019	73.40	73.69	71.91	72.18	71.96	1,968,000
Mar 05, 2019	75.21	75.49	73.04	73.54	73.32	2,045,600
Mar 04, 2019	73.79	74.77	72.95	74.49	74.26	3,188,200
Mar 01, 2019	72.40	73.74	72.10	73.08	72.86	1,313,700
Feb 28, 2019	73.06	73.36	71.05	71.91	71.69	2,285,200
Feb 27, 2019	73.09	74.97	72.55	72.64	72.42	1,372,800
Feb 26, 2019	73.59	74.67	72.52	72.60	72.38	1,289,400
Feb 25, 2019	73.79	74.83	73.34	73.72	73.50	1,336,700
Feb 22, 2019	73.92	75.22	73.46	74.18	73.96	1,572,800
Feb 21, 2019	74.98	76.18	71.88	73.32	73.10	3,365,100
Feb 20, 2019	75.06	76.74	74.80	76.42	76.19	1,628,600
Feb 19, 2019	75.28	76.09	74.32	75.07	74.84	1,204,100
Feb 15, 2019	75.92	76.20	74.19	75.99	75.76	1,516,100
Feb 14, 2019	73.69	75.44	73.24	74.87	74.64	1,229,000
Feb 14, 2019	0.18 Dividend
Feb 13, 2019	73.01	75.00	73.01	74.31	73.91	1,073,400
Feb 12, 2019	73.69	74.66	72.53	72.90	72.50	928,700
Feb 11, 2019	70.19	72.73	69.93	72.27	71.88	1,219,900
Feb 08, 2019	71.68	72.00	69.85	70.62	70.24	1,649,200
Feb 07, 2019	74.07	74.07	71.03	71.56	71.17	1,508,100
Feb 06, 2019	74.90	75.83	74.41	74.77	74.36	761,600
Feb 05, 2019	76.21	76.68	75.37	75.64	75.23	635,300
Feb 04, 2019	75.11	76.61	74.62	76.28	75.86	952,300
Feb 01, 2019	76.02	76.80	74.53	76.17	75.76	1,232,700
Jan 31, 2019	76.35	77.10	74.62	75.34	74.93	1,419,300
Jan 30, 2019	75.31	76.52	74.46	76.37	75.95	1,076,600
Jan 29, 2019	75.52	76.01	74.60	75.03	74.62	922,900
Jan 28, 2019	74.38	75.10	73.67	74.71	74.30	1,016,100
Jan 25, 2019	73.88	76.11	73.80	75.70	75.29	1,318,000
Jan 24, 2019	72.26	73.96	71.93	73.27	72.87	842,200
Jan 23, 2019	73.95	74.16	71.45	72.38	71.99	1,046,300
Jan 22, 2019	73.76	74.50	72.77	73.47	73.07	1,790,200
Jan 18, 2019	74.24	75.30	73.54	74.74	74.33	914,500
Jan 17, 2019	73.20	74.05	72.28	73.25	72.85	1,270,400
Jan 16, 2019	73.07	74.75	72.20	73.92	73.52	1,594,300
Jan 15, 2019	72.75	73.57	72.20	73.32	72.92	1,629,100
Jan 14, 2019	69.68	72.69	69.65	72.03	71.64	1,673,200
Jan 11, 2019	69.40	70.75	68.55	70.64	70.26	1,266,500
Jan 10, 2019	67.94	70.63	66.60	70.46	70.08	2,014,700
Jan 09, 2019	68.61	69.80	66.54	68.71	68.34	1,958,500
Jan 08, 2019	67.02	67.87	66.48	67.43	67.06	1,499,900
Jan 07, 2019	65.27	67.21	64.26	66.36	66.00	1,217,200
Jan 04, 2019	63.10	64.93	62.83	64.93	64.58	1,709,400
Jan 03, 2019	62.51	63.35	61.11	61.84	61.50	1,230,400
Jan 02, 2019	60.37	63.47	60.01	62.71	62.37	1,194,000
Dec 31, 2018	61.62	62.36	60.37	61.65	61.31	983,600
Dec 28, 2018	62.28	62.90	59.88	61.25	60.92	1,520,700
Dec 27, 2018	61.75	61.98	59.06	61.98	61.64	1,576,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...