The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cimarex Energy

  • XEC
  • NYSE
  • Oil and Gas
  • Latest 119.00
  • Currency US$
  • Change 0.89
  • Percent Change 0.754 %
  • Volume 1,579,947
  • Wed Apr 16, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 119.00 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 119.51 117.77 119.44 119.00 1,579,947
Apr 15 118.52 114.71 115.24 118.11 2,036,314
Apr 14 116.92 113.86 114.80 115.25 791,497
Apr 11 116.01 113.73 114.05 113.93 591,384
Apr 10 117.10 113.87 116.53 114.41 1,038,656
Apr 9 117.51 113.63 115.67 117.26 982,933
Apr 8 116.06 112.10 112.69 115.67 1,440,029
Apr 7 116.01 111.49 115.38 112.32 1,273,601
Apr 4 118.49 114.87 118.38 115.77 1,547,759
Apr 3 119.32 116.19 118.49 116.70 1,274,676
Apr 2 119.22 117.55 118.64 118.33 989,928
Apr 1 119.70 117.33 119.11 118.29 1,404,189
Mar 31 120.42 118.36 120.35 119.11 914,885
Mar 28 121.71 117.42 117.43 119.75 1,081,203
Mar 27 117.34 114.21 115.61 116.72 1,159,781
Mar 26 117.16 114.49 117.01 114.74 660,549
Mar 25 118.01 115.24 117.05 115.84 602,829
Mar 24 120.16 115.20 120.00 115.77 1,002,157
Mar 21 119.73 116.24 117.30 119.05 1,781,916
Mar 20 116.68 112.65 114.02 116.42 1,445,340
Mar 19 116.93 113.66 116.34 114.74 794,334
Mar 18 116.07 111.80 112.62 115.64 1,414,182
Mar 17 113.61 111.46 112.08 112.66 658,513
Mar 14 112.18 109.51 109.69 111.89 945,011
Mar 13 110.75 108.33 110.38 109.71 850,283
Mar 12 110.14 107.50 108.31 110.01 2,311,515
Mar 11 115.10 109.47 114.00 109.69 1,435,274
Mar 10 113.71 111.66 113.18 113.66 1,996,709
Mar 7 114.94 112.82 112.82 114.21 1,625,558
Mar 6 113.72 111.79 112.88 112.09 1,053,449