XEC - Cimarex Energy Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201973.9275.2273.4674.1873.961,572,800
Feb 21, 201974.9876.1871.8873.3273.103,365,100
Feb 20, 201975.0676.7474.8076.4276.191,628,600
Feb 19, 201975.2876.0974.3275.0774.841,204,100
Feb 15, 201975.9276.2074.1975.9975.761,516,100
Feb 14, 201973.6975.4473.2474.8774.641,229,000
Feb 14, 20190.18 Dividend
Feb 13, 201973.0175.0073.0174.3173.911,073,400
Feb 12, 201973.6974.6672.5372.9072.50928,700
Feb 11, 201970.1972.7369.9372.2771.881,219,900
Feb 08, 201971.6872.0069.8570.6270.241,649,200
Feb 07, 201974.0774.0771.0371.5671.171,508,100
Feb 06, 201974.9075.8374.4174.7774.36761,600
Feb 05, 201976.2176.6875.3775.6475.23635,300
Feb 04, 201975.1176.6174.6276.2875.86952,300
Feb 01, 201976.0276.8074.5376.1775.761,232,700
Jan 31, 201976.3577.1074.6275.3474.931,419,300
Jan 30, 201975.3176.5274.4676.3775.951,076,600
Jan 29, 201975.5276.0174.6075.0374.62922,900
Jan 28, 201974.3875.1073.6774.7174.301,016,100
Jan 25, 201973.8876.1173.8075.7075.291,318,000
Jan 24, 201972.2673.9671.9373.2772.87842,200
Jan 23, 201973.9574.1671.4572.3871.991,046,300
Jan 22, 201973.7674.5072.7773.4773.071,790,200
Jan 18, 201974.2475.3073.5474.7474.33914,500
Jan 17, 201973.2074.0572.2873.2572.851,270,400
Jan 16, 201973.0774.7572.2073.9273.521,594,300
Jan 15, 201972.7573.5772.2073.3272.921,629,100
Jan 14, 201969.6872.6969.6572.0371.641,673,200
Jan 11, 201969.4070.7568.5570.6470.261,266,500
Jan 10, 201967.9470.6366.6070.4670.082,014,700
Jan 09, 201968.6169.8066.5468.7168.341,958,500
Jan 08, 201967.0267.8766.4867.4367.061,499,900
Jan 07, 201965.2767.2164.2666.3666.001,217,200
Jan 04, 201963.1064.9362.8364.9364.581,709,400
Jan 03, 201962.5163.3561.1161.8461.501,230,400
Jan 02, 201960.3763.4760.0162.7162.371,194,000
Dec 31, 201861.6262.3660.3761.6561.31983,600
Dec 28, 201862.2862.9059.8861.2560.921,520,700
Dec 27, 201861.7561.9859.0661.9861.641,576,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...