The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cimarex Energy

  • XEC
  • NYSE
  • Oil and Gas
  • Latest 109.93
  • Currency US$
  • Change 0.79
  • Percent Change 0.724 %
  • Volume 1,023,431
  • Mon Oct 20, 2014 04:05 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: 109.93 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 110.94 106.94 108.13 109.93 1,023,431
Oct 17 113.29 108.05 112.35 109.14 1,749,679
Oct 16 110.31 103.30 103.86 109.74 1,859,185
Oct 15 107.72 99.27 101.30 106.95 2,362,241
Oct 14 108.84 102.99 107.14 103.88 2,043,433
Oct 13 113.62 106.24 111.72 106.25 2,222,087
Oct 10 116.15 109.58 112.99 112.43 2,371,984
Oct 9 116.76 111.97 116.27 113.44 2,030,573
Oct 8 117.91 112.27 116.67 117.65 2,068,020
Oct 7 120.08 115.94 117.84 116.00 1,617,463
Oct 6 121.59 118.30 121.08 119.91 1,220,026
Oct 3 123.84 120.65 123.35 120.82 1,022,045
Oct 2 124.16 119.46 122.55 123.16 1,229,695
Oct 1 129.12 122.86 126.94 123.79 1,344,821
Sep 30 130.91 125.45 129.19 126.53 1,114,751
Sep 29 129.41 125.25 125.39 129.23 1,017,870
Sep 26 128.30 125.75 126.29 127.46 741,614
Sep 25 129.20 126.15 129.20 126.27 857,192
Sep 24 130.48 125.64 127.50 129.10 1,410,356
Sep 23 130.62 127.05 127.09 127.95 998,932
Sep 22 132.87 126.90 132.58 127.80 1,703,412
Sep 19 135.54 133.35 134.89 133.57 1,154,256
Sep 18 138.11 134.06 136.96 134.13 1,898,345
Sep 17 138.54 136.14 137.56 136.59 648,768
Sep 16 138.49 134.26 135.22 136.99 1,212,201
Sep 15 135.98 132.37 133.21 135.04 863,296
Sep 12 135.52 133.26 134.48 134.01 574,485
Sep 11 135.85 132.60 133.74 135.41 1,089,462
Sep 10 136.14 132.19 133.65 135.94 1,109,332
Sep 9 136.82 132.82 134.74 134.28 913,207
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.