XEC - Cimarex Energy Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201952.9352.9350.1551.5351.533,076,900
Jul 15, 201955.9756.2653.1053.3853.381,607,200
Jul 12, 201954.6356.2054.5455.8755.87999,500
Jul 11, 201956.5257.0254.5454.9254.922,559,400
Jul 10, 201957.8558.7156.6957.0957.092,842,900
Jul 09, 201956.8857.1855.9757.1457.141,151,300
Jul 08, 201958.5459.1356.9156.9956.991,383,900
Jul 05, 201958.4359.5058.3259.1359.13775,800
Jul 03, 201958.9859.0958.2758.7458.74558,500
Jul 02, 201960.1260.1857.9558.5658.561,799,700
Jul 01, 201961.0261.1659.6260.0560.051,895,800
Jun 28, 201958.0359.4857.8659.3359.331,835,300
Jun 27, 201957.7158.0557.0057.7657.761,231,900
Jun 26, 201956.0358.1255.9857.1857.181,185,300
Jun 25, 201955.4956.0555.1155.5655.561,156,800
Jun 24, 201956.6357.4055.6155.9155.911,173,500
Jun 21, 201957.1458.1556.6356.6756.672,162,900
Jun 20, 201957.4058.0356.3656.9056.901,846,500
Jun 19, 201956.3756.3955.0655.6655.661,739,400
Jun 18, 201955.7557.6655.7556.5856.581,274,200
Jun 17, 201954.0056.2553.4555.6055.601,395,200
Jun 14, 201956.7656.9953.8054.6054.601,530,600
Jun 13, 201955.7056.7554.7756.6656.661,709,300
Jun 12, 201955.4355.5554.0754.3754.371,902,300
Jun 11, 201957.1557.4956.1656.2156.211,060,500
Jun 10, 201955.6157.9155.6156.3556.352,050,700
Jun 07, 201956.1056.4654.8855.4855.481,541,300
Jun 06, 201956.2157.0054.9456.0356.031,474,900
Jun 05, 201958.7358.9755.5555.7355.731,444,800
Jun 04, 201958.5059.3957.4658.9058.901,066,500
Jun 03, 201957.4158.1456.7157.7257.721,791,000
May 31, 201957.7158.7757.0857.1957.191,629,300
May 30, 201961.7162.1758.9159.1259.121,666,100
May 29, 201961.6661.9860.3061.9161.911,948,400
May 28, 201964.5064.8862.5163.0263.021,379,100
May 24, 201964.9665.4663.5764.0064.001,355,600
May 23, 201967.3467.6763.4364.0864.082,255,200
May 22, 201970.4770.9468.5468.5968.591,653,800
May 21, 201968.7971.5868.7971.4171.411,570,700
May 20, 201969.2569.8368.3468.6868.681,719,400
May 17, 201968.6069.3968.3768.5568.551,174,800
May 16, 201968.4870.0668.4869.2569.251,286,800
May 15, 201966.8368.4466.0468.0168.01971,800
May 14, 201966.3568.0666.2667.5067.501,223,500
May 14, 20190.2 Dividend
May 13, 201967.1567.8765.4066.0965.891,649,900
May 10, 201967.4768.0865.6867.7867.571,905,900
May 09, 201967.0268.6365.4767.4667.262,982,900
May 08, 201965.9767.8165.8267.2967.091,763,800
May 07, 201966.2166.4764.4666.0265.821,078,500
May 06, 201966.2667.6065.6567.0466.84918,500
May 03, 201966.1667.2165.9966.8366.631,205,100
May 02, 201966.0967.1465.3065.4065.201,403,400
May 01, 201968.7469.0866.8866.8866.681,505,200
Apr 30, 201969.0869.3067.8368.6668.451,074,000
Apr 29, 201968.3469.5068.2968.5268.31744,900
Apr 26, 201969.1369.6167.9768.6968.481,044,400
Apr 25, 201970.8671.4469.6669.6769.46813,000
Apr 24, 201971.2772.4670.7770.8670.651,793,700
Apr 23, 201970.5571.5569.5871.2471.021,486,300
Apr 22, 201970.2670.5069.4170.4570.241,619,700
Apr 18, 201969.0869.5267.9569.3069.091,102,200
Apr 17, 201969.9970.4268.0969.0268.811,284,400
Apr 16, 201969.7670.0068.6169.5769.361,291,400
Apr 15, 201970.5471.2369.5569.5969.381,133,600
Apr 12, 201970.4871.3469.1370.8370.622,936,000
Apr 11, 201967.7768.3466.1467.2067.001,052,400
Apr 10, 201967.2968.3766.9167.9767.761,253,900
Apr 09, 201968.9069.0566.7066.8266.621,096,200
Apr 08, 201969.4270.2968.4969.3269.111,149,000
Apr 05, 201966.7869.0266.7868.8368.621,593,500
Apr 04, 201965.6967.0564.5766.4866.282,632,000
Apr 03, 201968.8068.9665.3165.6965.492,125,200
Apr 02, 201970.3771.2868.4868.5768.36958,300
Apr 01, 201970.5671.0869.8070.0669.851,020,800
Mar 29, 201971.7072.0669.6969.9069.691,046,500
Mar 28, 201969.4971.0869.3170.6770.461,153,900
Mar 27, 201970.1070.6369.2170.1869.97973,800
Mar 26, 201968.8570.6268.2370.1169.901,493,400
Mar 25, 201967.6068.2766.4067.9067.691,145,500
Mar 22, 201971.8171.8467.0367.9067.691,811,000
Mar 21, 201971.8572.7271.1172.4372.211,157,700
Mar 20, 201970.5772.7170.4672.0871.861,762,000
Mar 19, 201972.7472.9170.3570.6970.481,160,200
Mar 18, 201970.5972.1170.5771.8971.671,773,100
Mar 15, 201970.0370.6369.5870.0669.851,973,700
Mar 14, 201970.5371.6670.1970.5270.311,220,400
Mar 13, 201970.8071.5069.5970.5570.341,034,700
Mar 12, 201969.2370.3268.8470.0369.821,206,200
Mar 11, 201969.0169.5468.4868.7468.531,466,800
Mar 08, 201969.7469.7467.6168.2968.081,387,000
Mar 07, 201972.2872.6170.6071.3971.171,271,800
Mar 06, 201973.4073.6971.9172.1871.961,968,000
Mar 05, 201975.2175.4973.0473.5473.322,045,600
Mar 04, 201973.7974.7772.9574.4974.263,188,200
Mar 01, 201972.4073.7472.1073.0872.861,313,700
Feb 28, 201973.0673.3671.0571.9171.692,285,200
Feb 27, 201973.0974.9772.5572.6472.421,372,800
Feb 26, 201973.5974.6772.5272.6072.381,289,400
Feb 25, 201973.7974.8373.3473.7273.501,336,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...