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