| CIMAREX ENERGY CO Add to My Watchlist | (NYSE: XEC) |
| CIMAREX ENERGY | 54.34 | - (+0.00%) | - |
| Historical Data for XEC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 53.20 | 54.98 | 53.20 | 2,201,428 | 54.34 | +2.05 +3.92% |
| 02/08/10 | 51.00 | 53.59 | 50.99 | 1,313,446 | 52.29 | +1.73 +3.42% |
| 02/05/10 | 50.13 | 50.58 | 48.68 | 1,280,342 | 50.56 | +1.15 +2.33% |
| 02/04/10 | 51.24 | 51.24 | 48.92 | 981,890 | 49.41 | -2.45 -4.72% |
| 02/03/10 | 51.83 | 52.24 | 51.29 | 858,650 | 51.86 | -0.22 -0.42% |
| 02/02/10 | 51.35 | 52.19 | 50.60 | 361,540 | 52.08 | +0.98 +1.92% |
| 02/01/10 | 49.70 | 51.10 | 49.64 | 335,991 | 51.10 | +1.89 +3.84% |
| 01/29/10 | 52.02 | 52.07 | 49.15 | 1,127,773 | 49.21 | -2.40 -4.65% |
| 01/28/10 | 52.99 | 53.00 | 50.72 | 545,598 | 51.61 | -1.02 -1.94% |
| 01/27/10 | 53.30 | 54.08 | 51.42 | 552,975 | 52.63 | -0.93 -1.74% |
| 01/26/10 | 53.65 | 54.69 | 52.75 | 539,684 | 53.56 | -0.51 -0.94% |
| 01/25/10 | 53.64 | 54.56 | 53.59 | 583,147 | 54.07 | +1.10 +2.08% |
| 01/22/10 | 53.77 | 54.10 | 52.67 | 691,204 | 52.97 | -0.97 -1.80% |
| 01/21/10 | 54.40 | 55.43 | 53.78 | 820,221 | 53.94 | -0.19 -0.35% |
| 01/20/10 | 53.90 | 54.31 | 53.01 | 721,184 | 54.13 | -0.62 -1.13% |
| 01/19/10 | 54.56 | 54.87 | 53.50 | 542,276 | 54.75 | +0.02 +0.04% |
| 01/18/10 | 54.73 | 54.73 | 54.73 | 0 | 54.73 | 0.00 0.00% |
| 01/15/10 | 56.17 | 56.81 | 54.67 | 565,214 | 54.73 | -1.46 -2.60% |
| 01/14/10 | 55.21 | 58.15 | 54.98 | 885,851 | 56.19 | +0.84 +1.52% |
| 01/13/10 | 53.68 | 55.45 | 52.85 | 550,346 | 55.35 | +1.72 +3.21% |
| 01/12/10 | 53.83 | 54.66 | 53.37 | 569,859 | 53.63 | -0.79 -1.45% |
| 01/11/10 | 55.23 | 56.00 | 53.21 | 695,825 | 54.42 | -0.71 -1.29% |
| 01/08/10 | 53.83 | 55.13 | 53.66 | 609,415 | 55.13 | +1.01 +1.87% |
| 01/07/10 | 54.71 | 55.09 | 53.58 | 912,491 | 54.12 | -0.87 -1.58% |
| 01/06/10 | 54.93 | 55.26 | 54.73 | 1,140,445 | 54.99 | -0.08 -0.15% |
| 01/05/10 | 55.02 | 55.25 | 54.20 | 732,548 | 55.07 | -0.10 -0.18% |
| 01/04/10 | 54.03 | 55.17 | 53.88 | 627,447 | 55.17 | +2.20 +4.15% |
| 01/01/10 | 52.97 | 52.97 | 52.97 | 0 | 52.97 | 0.00 0.00% |
| 12/31/09 | 54.06 | 54.19 | 52.96 | 391,681 | 52.97 | -0.98 -1.82% |
| 12/30/09 | 53.61 | 54.08 | 53.24 | 336,542 | 53.95 | +0.13 +0.24% |
| 12/29/09 | 54.01 | 54.54 | 53.52 | 529,037 | 53.82 | -0.06 -0.11% |
| 12/28/09 | 54.13 | 54.55 | 53.43 | 408,857 | 53.88 | +0.16 +0.30% |
| 12/25/09 | 53.52 | 53.72 | 53.07 | 163,656 | 53.72 | 0.00 0.00% |
| 12/24/09 | 53.52 | 53.72 | 53.07 | 163,656 | 53.72 | +0.67 +1.26% |
| 12/23/09 | 52.50 | 53.32 | 52.15 | 458,585 | 53.05 | +0.80 +1.53% |
| 12/22/09 | 51.97 | 52.38 | 51.38 | 299,190 | 52.25 | +0.40 +0.77% |
| 12/21/09 | 51.72 | 52.05 | 51.56 | 644,683 | 51.85 | +0.35 +0.68% |
| 12/18/09 | 51.84 | 52.33 | 51.42 | 1,028,807 | 51.50 | +0.26 +0.51% |
| 12/17/09 | 50.62 | 51.50 | 50.16 | 938,483 | 51.24 | +0.40 +0.79% |
| 12/16/09 | 50.56 | 51.47 | 50.26 | 699,081 | 50.84 | +0.71 +1.42% |
| 12/15/09 | 49.72 | 50.26 | 49.30 | 698,423 | 50.13 | +0.40 +0.80% |
| 12/14/09 | 49.82 | 49.91 | 49.38 | 920,289 | 49.73 | +2.18 +4.58% |
| 12/11/09 | 47.90 | 48.59 | 47.45 | 734,816 | 47.55 | -0.03 -0.06% |
| 12/10/09 | 46.94 | 47.73 | 46.23 | 979,279 | 47.58 | +1.42 +3.08% |
| 12/09/09 | 46.95 | 47.24 | 45.56 | 1,076,826 | 46.16 | -0.57 -1.22% |
| 12/08/09 | 47.65 | 47.85 | 46.48 | 1,051,754 | 46.73 | -1.30 -2.71% |
| 12/07/09 | 47.56 | 48.82 | 47.31 | 575,037 | 48.03 | +0.11 +0.23% |
| 12/04/09 | 48.40 | 49.43 | 47.00 | 1,197,381 | 47.92 | +0.35 +0.74% |
| 12/03/09 | 48.46 | 49.43 | 47.54 | 1,477,390 | 47.57 | -1.00 -2.06% |
| 12/02/09 | 48.26 | 49.03 | 48.26 | 1,283,625 | 48.57 | +0.31 +0.64% |
| \/ Download Data To Spreadsheet | ||||||
