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
2018-06-22 97.21 98.78 96.16 97.65 116,796
2018-06-21 95.25 96.72 93.03 93.75 142,402
2018-06-20 94.55 95.90 91.45 95.17 157,275
2018-06-19 89.27 94.25 89.27 93.09 163,802
2018-06-18 85.24 91.08 85.24 90.04 154,128
2018-06-15 86.18 86.18 84.83 84.96 51,903
2018-06-14 89.18 89.20 86.34 86.45 37,050
2018-06-13 89.51 90.51 88.83 88.93 90,283
2018-06-12 87.53 90.64 87.53 90.03 108,910
2018-06-11 86.21 87.87 85.92 87.34 53,586
2018-06-08 86.19 86.19 84.44 85.46 51,767
2018-06-07 84.40 86.26 84.30 85.62 101,139
2018-06-06 84.43 84.55 82.60 83.695 71,676
2018-06-05 84.31 84.95 82.92 84.03 138,865
2018-06-04 87.54 87.54 83.90 85.31 154,160
2018-06-01 92.52 92.52 87.53 88.06 92,319
2018-05-31 93.97 95.49 92.55 93.03 26,860
2018-05-30 92.32 95.58 92.32 94.79 37,120
2018-05-29 91.18 92.26 90.56 90.93 47,421
2018-05-25 92.37 92.51 90.86 92.19 76,730
2018-05-24 93.58 95.42 93.58 94.96 61,894
2018-05-23 97.84 97.84 95.01 95.55 71,981
2018-05-22 99.28 101.72 98.84 99.56 110,395
2018-05-21 99.11 99.82 98.54 99.08 53,319
2018-05-18 99.43 99.51 97.22 98.45 42,608
2018-05-17 98.26 100.01 98.26 99.40 56,086
2018-05-16 98.23 99.25 97.58 98.92 58,003
2018-05-15 97.15 98.42 96.20 98.31 62,826
2018-05-14 98.35 98.45 96.34 96.83 74,237
2018-05-11 97.88 100.03 97.88 98.55 66,021

» More Cimarex Energy Stock Price History

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