Cimarex Energy Company (XEC)
Add to Watchlists Create an Alert
72.31
+0.69 +0.96%
NYSE
May 24, 8:00PM
BATS Real time
Currency in USD
Cimarex Energy Company Price:
72.31 for May 24, 2013Cimarex Energy Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 70.78 | 72.48 | 70.12 | 72.31 | 811503.0 |
| May 23, 2013 | 68.41 | 71.69 | 67.92 | 71.62 | 1.065M |
| May 22, 2013 | 70.64 | 71.96 | 68.52 | 68.76 | 974444.0 |
| May 21, 2013 | 71.50 | 72.08 | 70.38 | 70.55 | 582028.0 |
| May 20, 2013 | 70.89 | 71.99 | 70.68 | 71.53 | 1.343M |
| May 17, 2013 | 69.30 | 70.66 | 69.22 | 70.64 | 1.012M |
| May 16, 2013 | 69.94 | 70.13 | 68.75 | 68.82 | 897851.0 |
| May 15, 2013 | 70.41 | 70.96 | 69.29 | 69.86 | 906829.0 |
| May 14, 2013 | 70.29 | 71.20 | 70.11 | 70.95 | 1.352M |
| May 13, 2013 | 70.20 | 70.72 | 69.65 | 70.25 | 778699.0 |
| May 10, 2013 | 71.37 | 71.51 | 69.66 | 70.53 | 935016.0 |
| May 9, 2013 | 72.80 | 73.29 | 71.42 | 71.74 | 759210.0 |
| May 8, 2013 | 72.90 | 73.55 | 71.92 | 72.91 | 959281.0 |
| May 7, 2013 | 74.89 | 76.61 | 72.75 | 72.84 | 2.034M |
| May 6, 2013 | 73.86 | 75.26 | 73.86 | 75.00 | 959167.0 |
| May 3, 2013 | 72.64 | 74.25 | 72.64 | 74.03 | 756436.0 |
| May 2, 2013 | 72.10 | 72.54 | 70.88 | 71.90 | 933859.0 |
| May 1, 2013 | 72.53 | 73.04 | 71.39 | 71.98 | 652660.0 |
| April 30, 2013 | 72.55 | 73.26 | 72.13 | 73.18 | 704312.0 |
| April 29, 2013 | 71.12 | 73.35 | 69.59 | 72.69 | 627411.0 |
| April 26, 2013 | 71.92 | 71.95 | 69.46 | 70.72 | 958531.0 |
| April 25, 2013 | 72.70 | 74.30 | 71.88 | 71.98 | 863352.0 |
| April 24, 2013 | 70.84 | 73.11 | 70.84 | 72.38 | 563459.0 |
| April 23, 2013 | 71.49 | 71.49 | 69.94 | 70.62 | 934724.0 |
| April 22, 2013 | 70.25 | 71.59 | 69.08 | 71.24 | 514604.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
XEC Price Benchmarks
| Companies | |
|---|---|
| Whiting Petroleum Corporation | 45.59 |
| Energen | 55.46 |
| FieldPoint Petroleum Corporation | 4.089 |
XEC Price Range, Past 5 Years
| Minimum | 15.92 | Mar 6 2009 |
| Maximum | 117.56 | Apr 4 2011 |
| Average | 61.10 |