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
Jul 16, 2019	52.93	52.93	50.15	51.53	51.53	3,076,900
Jul 15, 2019	55.97	56.26	53.10	53.38	53.38	1,607,200
Jul 12, 2019	54.63	56.20	54.54	55.87	55.87	999,500
Jul 11, 2019	56.52	57.02	54.54	54.92	54.92	2,559,400
Jul 10, 2019	57.85	58.71	56.69	57.09	57.09	2,842,900
Jul 09, 2019	56.88	57.18	55.97	57.14	57.14	1,151,300
Jul 08, 2019	58.54	59.13	56.91	56.99	56.99	1,383,900
Jul 05, 2019	58.43	59.50	58.32	59.13	59.13	775,800
Jul 03, 2019	58.98	59.09	58.27	58.74	58.74	558,500
Jul 02, 2019	60.12	60.18	57.95	58.56	58.56	1,799,700
Jul 01, 2019	61.02	61.16	59.62	60.05	60.05	1,895,800
Jun 28, 2019	58.03	59.48	57.86	59.33	59.33	1,835,300
Jun 27, 2019	57.71	58.05	57.00	57.76	57.76	1,231,900
Jun 26, 2019	56.03	58.12	55.98	57.18	57.18	1,185,300
Jun 25, 2019	55.49	56.05	55.11	55.56	55.56	1,156,800
Jun 24, 2019	56.63	57.40	55.61	55.91	55.91	1,173,500
Jun 21, 2019	57.14	58.15	56.63	56.67	56.67	2,162,900
Jun 20, 2019	57.40	58.03	56.36	56.90	56.90	1,846,500
Jun 19, 2019	56.37	56.39	55.06	55.66	55.66	1,739,400
Jun 18, 2019	55.75	57.66	55.75	56.58	56.58	1,274,200
Jun 17, 2019	54.00	56.25	53.45	55.60	55.60	1,395,200
Jun 14, 2019	56.76	56.99	53.80	54.60	54.60	1,530,600
Jun 13, 2019	55.70	56.75	54.77	56.66	56.66	1,709,300
Jun 12, 2019	55.43	55.55	54.07	54.37	54.37	1,902,300
Jun 11, 2019	57.15	57.49	56.16	56.21	56.21	1,060,500
Jun 10, 2019	55.61	57.91	55.61	56.35	56.35	2,050,700
Jun 07, 2019	56.10	56.46	54.88	55.48	55.48	1,541,300
Jun 06, 2019	56.21	57.00	54.94	56.03	56.03	1,474,900
Jun 05, 2019	58.73	58.97	55.55	55.73	55.73	1,444,800
Jun 04, 2019	58.50	59.39	57.46	58.90	58.90	1,066,500
Jun 03, 2019	57.41	58.14	56.71	57.72	57.72	1,791,000
May 31, 2019	57.71	58.77	57.08	57.19	57.19	1,629,300
May 30, 2019	61.71	62.17	58.91	59.12	59.12	1,666,100
May 29, 2019	61.66	61.98	60.30	61.91	61.91	1,948,400
May 28, 2019	64.50	64.88	62.51	63.02	63.02	1,379,100
May 24, 2019	64.96	65.46	63.57	64.00	64.00	1,355,600
May 23, 2019	67.34	67.67	63.43	64.08	64.08	2,255,200
May 22, 2019	70.47	70.94	68.54	68.59	68.59	1,653,800
May 21, 2019	68.79	71.58	68.79	71.41	71.41	1,570,700
May 20, 2019	69.25	69.83	68.34	68.68	68.68	1,719,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...