CIMAREX ENERGY Historical Stock Price

Below is the stock price history for Cimarex Energy XEC. Data is recorded each day for the historical open, high, low, close and volume. The Cimarex Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cimarex Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 113.12 113.80 111.23 113.80 46,900
2017-12-11 112.52 113.59 112.23 112.72 25,043
2017-12-08 111.57 112.22 110.645 111.86 39,383
2017-12-07 110.26 111.27 110.09 110.78 20,351
2017-12-06 111.64 111.65 109.76 109.97 38,153
2017-12-05 113.00 114.24 112.42 112.64 26,431
2017-12-04 116.48 116.48 112.82 112.82 38,367
2017-12-01 117.14 118.76 116.79 116.80 26,911
2017-11-30 116.83 117.07 114.58 116.18 23,094
2017-11-29 114.36 114.87 112.91 114.22 20,328
2017-11-28 112.44 114.52 112.44 114.33 15,441
2017-11-27 115.16 115.16 112.65 112.81 34,592
2017-11-24 116.70 117.13 116.26 116.44 9,147
2017-11-22 116.53 116.53 115.08 115.73 18,901
2017-11-21 115.51 115.88 114.29 114.82 15,584
2017-11-20 115.77 115.82 114.21 115.31 21,912
2017-11-17 116.39 117.51 115.98 116.79 22,126
2017-11-16 115.44 116.53 113.97 115.63 35,456
2017-11-15 115.94 116.81 115.43 115.70 35,894
2017-11-14 119.93 120.44 117.45 117.45 62,354
2017-11-13 123.29 123.80 121.87 121.87 36,569
2017-11-10 125.83 126.07 124.06 124.87 15,224
2017-11-09 125.59 125.90 123.35 125.55 51,916
2017-11-08 125.96 127.76 121.66 125.33 64,692
2017-11-07 125.65 126.38 123.84 125.93 50,209
2017-11-06 122.28 125.45 121.93 125.42 42,865
2017-11-03 122.07 123.62 121.935 122.72 27,183
2017-11-02 119.13 120.97 118.67 120.97 27,506
2017-11-01 120.05 121.36 118.58 121.23 56,321
2017-10-31 116.49 117.26 116.49 116.81 19,975

» More Cimarex Energy Stock Price History

To see other companies like Cimarex Energy (XEC), view our stock market today for news, and other data.