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
2018-09-24 93.68 94.95 93.27 94.63 66,181
2018-09-21 92.31 92.52 90.82 92.29 56,313
2018-09-20 93.09 93.09 90.28 90.28 105,697
2018-09-19 91.74 93.06 91.59 92.88 99,174
2018-09-18 92.09 92.34 89.83 90.48 72,925
2018-09-17 92.14 92.83 90.79 91.10 55,445
2018-09-14 89.90 92.11 89.90 91.65 113,195
2018-09-13 89.25 89.79 88.22 89.32 76,513
2018-09-12 87.36 89.79 87.36 89.25 141,964
2018-09-11 84.70 86.83 84.70 86.03 47,768
2018-09-10 84.62 86.01 84.34 84.52 56,592
2018-09-07 83.95 84.07 83.07 83.63 61,709
2018-09-06 85.45 86.45 85.27 85.48 108,308
2018-09-05 83.25 86.39 82.39 86.16 70,793
2018-09-04 85.33 85.39 83.68 84.11 41,015
2018-08-31 84.91 85.41 83.87 84.49 72,142
2018-08-30 84.03 85.29 83.80 84.96 55,843
2018-08-29 84.12 84.55 83.63 83.82 30,270
2018-08-28 84.30 84.81 83.48 83.57 61,528
2018-08-27 83.96 84.75 83.79 84.16 27,949
2018-08-24 84.12 84.18 83.44 83.96 28,326
2018-08-23 83.22 83.46 82.81 82.99 30,239
2018-08-22 84.00 84.79 83.845 84.06 67,258
2018-08-21 83.47 84.24 83.14 83.73 53,074
2018-08-20 81.31 82.47 81.25 82.31 53,771
2018-08-17 84.00 84.23 81.44 82.21 66,768
2018-08-16 82.63 84.16 82.63 83.54 71,684
2018-08-15 85.16 85.16 80.56 83.305 136,697
2018-08-14 87.55 87.61 85.21 86.08 56,535
2018-08-13 89.66 89.66 86.49 86.51 92,544

» More Cimarex Energy Stock Price History

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