Cimarex Energy Co (XEC) Historical Stock Data

87.22 ↑0.02 (0.02%)
As of September 30, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, XEC is up 0.78% a day on average. There have been 19 days where Cimarex Energy Co closed green and 11 days where XEC closed red.

DateOpenCloseChangeLowHighVolume
2021-09-3090.3087.20↓$3.10 (-3.43%)87.1491.297.09M
2021-09-2987.0990.00↑$2.91 (3.34%)86.8692.514.67M
2021-09-2890.8087.26↓$3.54 (-3.90%)86.9391.543.93M
2021-09-2783.5288.25↑$4.73 (5.66%)83.1388.641.92M
2021-09-2479.0081.39↑$2.39 (3.03%)79.0081.900.94M
2021-09-2378.0179.28↑$1.27 (1.63%)77.6479.73869.72K
2021-09-2277.3677.48↑$0.12 (0.16%)76.8178.551.06M
2021-09-2178.5475.90↓$2.64 (-3.36%)74.8478.591.05M
2021-09-2075.1777.41↑$2.24 (2.98%)75.1078.122.62M
2021-09-1777.4777.76↑$0.29 (0.37%)77.3078.422.46M
2021-09-1680.0077.61↓$2.39 (-2.99%)76.6580.001.70M
2021-09-1576.3280.12↑$3.80 (4.98%)76.3280.501.98M
2021-09-1477.0874.58↓$2.50 (-3.24%)73.9677.251.13M
2021-09-1374.3075.90↑$1.60 (2.15%)74.3077.050.92M
2021-09-1075.1473.24↓$1.90 (-2.53%)72.6075.14749.52K
2021-09-0974.0374.10↑$0.07 (0.09%)73.0074.941.15M
2021-09-0871.5773.77↑$2.20 (3.07%)71.5774.110.99M
2021-09-0770.8771.08↑$0.21 (0.30%)70.7671.76842.83K
2021-09-0369.4271.55↑$2.13 (3.07%)68.8072.011.15M
2021-09-0266.5669.38↑$2.82 (4.24%)66.5670.881.44M
2021-09-0163.9965.57↑$1.58 (2.47%)63.8567.061.11M
2021-08-3163.5864.22↑$0.64 (1.01%)63.3064.92843.35K
2021-08-3063.5164.25↑$0.74 (1.17%)63.2165.43776.70K
2021-08-2760.7363.75↑$3.02 (4.97%)60.7364.191.07M
2021-08-2660.1359.86↓$0.27 (-0.45%)59.5460.78736.27K
2021-08-2559.2660.58↑$1.32 (2.23%)58.3560.84556.82K
2021-08-2460.0059.26↓$0.74 (-1.23%)58.9160.23682.09K
2021-08-2359.7459.10↓$0.64 (-1.07%)58.8359.91873.77K
2021-08-2057.9857.83↓$0.15 (-0.26%)57.6059.01476.19K
2021-08-1959.1758.54↓$0.63 (-1.06%)57.5260.08811.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

DivorceTiramisu

$XEC Markets about as efficient as a retirement home

0 Like Report