Cimarex Energy Co (XEC) Historical Stock Data
87.20 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-30 | 90.30 | 87.20 | ↓$3.10 (-3.43%) | 87.14 | 91.29 | 7.09M |
| 2021-09-29 | 87.09 | 90.00 | ↑$2.91 (3.34%) | 86.86 | 92.51 | 4.67M |
| 2021-09-28 | 90.80 | 87.26 | ↓$3.54 (-3.90%) | 86.93 | 91.54 | 3.93M |
| 2021-09-27 | 83.52 | 88.25 | ↑$4.73 (5.66%) | 83.13 | 88.64 | 1.92M |
| 2021-09-24 | 79.00 | 81.39 | ↑$2.39 (3.03%) | 79.00 | 81.90 | 0.94M |
| 2021-09-23 | 78.01 | 79.28 | ↑$1.27 (1.63%) | 77.64 | 79.73 | 869.72K |
| 2021-09-22 | 77.36 | 77.48 | ↑$0.12 (0.16%) | 76.81 | 78.55 | 1.06M |
| 2021-09-21 | 78.54 | 75.90 | ↓$2.64 (-3.36%) | 74.84 | 78.59 | 1.05M |
| 2021-09-20 | 75.17 | 77.41 | ↑$2.24 (2.98%) | 75.10 | 78.12 | 2.62M |
| 2021-09-17 | 77.47 | 77.76 | ↑$0.29 (0.37%) | 77.30 | 78.42 | 2.46M |
| 2021-09-16 | 80.00 | 77.61 | ↓$2.39 (-2.99%) | 76.65 | 80.00 | 1.70M |
| 2021-09-15 | 76.32 | 80.12 | ↑$3.80 (4.98%) | 76.32 | 80.50 | 1.98M |
| 2021-09-14 | 77.08 | 74.58 | ↓$2.50 (-3.24%) | 73.96 | 77.25 | 1.13M |
| 2021-09-13 | 74.30 | 75.90 | ↑$1.60 (2.15%) | 74.30 | 77.05 | 0.92M |
| 2021-09-10 | 75.14 | 73.24 | ↓$1.90 (-2.53%) | 72.60 | 75.14 | 749.52K |
| 2021-09-09 | 74.03 | 74.10 | ↑$0.07 (0.09%) | 73.00 | 74.94 | 1.15M |
| 2021-09-08 | 71.57 | 73.77 | ↑$2.20 (3.07%) | 71.57 | 74.11 | 0.99M |
| 2021-09-07 | 70.87 | 71.08 | ↑$0.21 (0.30%) | 70.76 | 71.76 | 842.83K |
| 2021-09-03 | 69.42 | 71.55 | ↑$2.13 (3.07%) | 68.80 | 72.01 | 1.15M |
| 2021-09-02 | 66.56 | 69.38 | ↑$2.82 (4.24%) | 66.56 | 70.88 | 1.44M |
| 2021-09-01 | 63.99 | 65.57 | ↑$1.58 (2.47%) | 63.85 | 67.06 | 1.11M |
| 2021-08-31 | 63.58 | 64.22 | ↑$0.64 (1.01%) | 63.30 | 64.92 | 843.35K |
| 2021-08-30 | 63.51 | 64.25 | ↑$0.74 (1.17%) | 63.21 | 65.43 | 776.70K |
| 2021-08-27 | 60.73 | 63.75 | ↑$3.02 (4.97%) | 60.73 | 64.19 | 1.07M |
| 2021-08-26 | 60.13 | 59.86 | ↓$0.27 (-0.45%) | 59.54 | 60.78 | 736.27K |
| 2021-08-25 | 59.26 | 60.58 | ↑$1.32 (2.23%) | 58.35 | 60.84 | 556.82K |
| 2021-08-24 | 60.00 | 59.26 | ↓$0.74 (-1.23%) | 58.91 | 60.23 | 682.09K |
| 2021-08-23 | 59.74 | 59.10 | ↓$0.64 (-1.07%) | 58.83 | 59.91 | 873.77K |
| 2021-08-20 | 57.98 | 57.83 | ↓$0.15 (-0.26%) | 57.60 | 59.01 | 476.19K |
| 2021-08-19 | 59.17 | 58.54 | ↓$0.63 (-1.06%) | 57.52 | 60.08 | 811.18K |
Create an account or log in to view more rows.
$XEC Spike it!
$XEC Longs will be rewarded handsomely
$XEC buying!
$XEC i like the stock
$XEC this is going to skyrocket tmr!!!
$XEC im in.
$XEC bear trap
$XEC LETS GOOOOOOOO!!!!!!!
$XEC I hate this company.
$XEC nice!!!