Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
CIMAREX ENERGY CO Add to My Watchlist (NYSE: XEC) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     CIMAREX ENERGY 48.04 +1.20 (+2.56%) 716,770
Historical Data for XEC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/30/09 46.24 46.87 45.71 1,160,530 46.84 +0.39   +0.84%
11/27/09 45.65 46.92 45.53 428,239 46.45 -1.24   -2.60%
11/26/09 45.88 47.79 45.84 1,036,169 47.69 0.00   0.00%
11/25/09 45.88 47.79 45.84 1,036,169 47.69 +2.70   +6.00%
11/24/09 45.71 45.94 44.63 1,192,973 44.99 -0.81   -1.77%
11/23/09 46.44 46.98 45.69 1,006,159 45.80 +0.28   +0.62%
11/20/09 45.86 46.21 45.16 1,100,086 45.52 -0.93   -2.00%
11/19/09 47.57 47.69 46.18 1,246,396 46.45 -1.47   -3.07%
11/18/09 48.10 48.54 47.71 1,048,736 47.92 -0.04   -0.08%
11/17/09 47.54 48.24 47.53 885,608 47.96 -0.01   -0.02%
11/16/09 46.27 48.36 46.13 1,327,438 47.97 +2.05   +4.46%
11/13/09 45.48 46.54 45.11 972,507 45.92 +0.82   +1.82%
11/12/09 45.90 46.63 44.82 892,847 45.10 -0.95   -2.06%
11/11/09 46.86 47.00 45.58 647,274 46.05 -0.31   -0.67%
11/10/09 46.19 46.76 45.50 751,562 46.36 -0.23   -0.49%
11/09/09 45.27 46.77 45.27 969,110 46.59 +1.91   +4.27%
11/06/09 44.36 46.12 44.00 1,604,889 44.68 +0.15   +0.34%
11/05/09 43.98 45.07 43.37 1,396,888 44.53 +0.84   +1.92%
11/04/09 42.78 44.24 42.72 2,343,971 43.69 +1.40   +3.31%
11/03/09 38.70 42.35 37.62 2,265,434 42.29 +2.52   +6.34%
11/02/09 39.27 40.39 38.99 1,353,248 39.77 +0.61   +1.56%
10/30/09 41.18 41.36 38.70 1,252,187 39.16 -2.31   -5.57%
10/29/09 39.84 41.90 39.84 1,221,917 41.47 +1.94   +4.91%
10/28/09 42.06 42.06 39.48 1,179,311 39.53 -2.65   -6.28%
10/27/09 42.28 42.95 41.49 1,284,612 42.18 +0.18   +0.43%
10/26/09 43.68 44.77 41.81 1,040,331 42.00 -1.60   -3.67%
10/23/09 44.24 44.38 43.35 957,391 43.60 -1.30   -2.90%
10/22/09 46.51 46.76 44.14 1,557,323 44.90 -1.75   -3.75%
10/21/09 46.82 47.87 46.57 1,176,570 46.65 -0.43   -0.91%
10/20/09 46.42 47.36 46.41 907,650 47.08 -0.22   -0.47%
10/19/09 46.90 47.83 46.55 862,096 47.30 +0.61   +1.31%
10/16/09 46.68 47.08 46.40 730,511 46.69 -0.47   -1.00%
10/15/09 45.80 47.16 45.79 686,331 47.16 +0.77   +1.66%
10/14/09 45.87 46.47 45.07 959,063 46.39 +1.02   +2.25%
10/13/09 45.33 45.55 44.21 697,938 45.37 +0.05   +0.11%
10/12/09 45.75 46.05 44.99 491,194 45.32 +0.47   +1.05%
10/09/09 44.74 45.10 44.22 595,863 44.85 -0.13   -0.29%
10/08/09 44.38 45.04 43.87 1,378,690 44.98 +0.85   +1.93%
10/07/09 44.11 44.48 43.57 537,842 44.13 0.00   0.00%
10/06/09 42.87 44.24 42.84 1,158,093 44.13 +1.88   +4.45%
10/05/09 41.08 42.41 40.87 1,144,679 42.25 +1.16   +2.82%
10/02/09 40.67 41.79 40.32 707,728 41.09 -0.18   -0.44%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend