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
2018-12-07 77.52 78.95 75.17 75.25 143,508
2018-12-06 80.08 80.08 73.19 75.46 192,450
2018-12-04 85.58 85.58 80.70 80.72 77,542
2018-12-03 84.95 85.28 83.85 85.24 81,969
2018-11-30 82.35 82.99 81.44 82.15 65,057
2018-11-29 83.00 84.90 82.68 83.93 40,248
2018-11-28 81.29 82.25 80.02 82.12 80,572
2018-11-27 81.44 82.19 80.45 81.48 76,736
2018-11-26 81.53 81.93 80.35 81.45 87,367
2018-11-23 81.04 81.08 79.44 79.97 55,414
2018-11-21 84.46 84.76 83.36 83.77 83,764
2018-11-20 85.93 86.60 82.59 83.31 122,957
2018-11-19 82.48 89.55 82.48 87.95 240,956
2018-11-16 90.46 90.54 87.87 88.64 88,923
2018-11-15 86.31 89.59 86.31 88.70 114,283
2018-11-14 86.94 87.57 85.50 86.91 103,339
2018-11-13 85.74 87.98 84.49 84.68 131,064
2018-11-12 90.76 90.76 85.97 86.08 102,308
2018-11-09 88.27 90.92 88.12 90.50 99,112
2018-11-08 93.58 95.36 90.42 90.59 222,287
2018-11-07 89.95 94.40 88.57 93.18 388,001
2018-11-06 83.32 83.66 82.55 83.14 80,145
2018-11-05 82.89 83.53 81.85 83.26 73,283
2018-11-02 81.21 81.21 80.04 80.72 126,283
2018-11-01 81.30 81.84 79.69 80.80 149,330
2018-10-31 80.57 80.92 78.88 79.57 191,987
2018-10-30 79.20 79.415 77.94 79.05 149,414
2018-10-29 83.12 83.12 77.93 78.23 170,936
2018-10-26 80.77 82.90 79.96 82.21 67,782
2018-10-25 83.77 83.89 82.18 82.83 75,051

» More Cimarex Energy Stock Price History

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