XEC Quote, Trading Chart, Cimarex Energy Co

home / stock / xec / xec quote

Stock Information
Company Name: Cimarex Energy Co
Stock Symbol: XEC
Market: NYSE
Website: cimarex.com
Menu
XEC XEC Quote XEC Short XEC News XEC Articles XEC Message Board
Get XEC Alerts

News, Short Squeeze, Breakout and More Instantly...
XEC Quote
Last:$87.2
Change Percent:-3.11%
Open:$90.3
Previous Close:$87.2
High:$91.33
Low:$87.14
Volume:7,092,307
Last Trade Date Time:09/30/2021 04:57:57 pm
Quotes are delayed by 15 to 20 minutes.
XEC Chart
Last Twenty Trading Days
Date:2021-09-30
Open:$90.3
Close:$87.2
High:$91.33
Low:$87.14
Volume:7,092,307
Date:2021-09-29
Open:$87.09
Close:$90
High:$92.51
Low:$86.68
Volume:4,673,074
Date:2021-09-28
Open:$90.8
Close:$87.26
High:$91.54
Low:$86.93
Volume:3,934,517
Date:2021-09-27
Open:$83.52
Close:$88.25
High:$88.6399
Low:$83.13
Volume:1,918,732
Date:2021-09-24
Open:$79
Close:$81.39
High:$81.9
Low:$79
Volume:944,615
Date:2021-09-23
Open:$78.01
Close:$79.28
High:$79.74
Low:$77.46
Volume:869,706
Date:2021-09-22
Open:$77.36
Close:$77.48
High:$78.55
Low:$76.8
Volume:1,056,743
Date:2021-09-21
Open:$78.54
Close:$75.9
High:$78.75
Low:$74.84
Volume:1,047,432
Date:2021-09-20
Open:$75.17
Close:$77.41
High:$78.12
Low:$75.1
Volume:2,618,364
Date:2021-09-17
Open:$77.47
Close:$77.76
High:$78.5
Low:$77.3
Volume:2,463,572
Date:2021-09-16
Open:$80
Close:$77.61
High:$80
Low:$76.65
Volume:1,673,305
Date:2021-09-15
Open:$76.32
Close:$76.44
High:$76.44
Low:$76.32
Volume:6,419
Date:2021-09-14
Open:$77.08
Close:$77
High:$77.3
Low:$76.97
Volume:10,977
Date:2021-09-13
Open:$74.3
Close:$74.83
High:$74.83
Low:$74.3
Volume:8,954
Date:2021-09-10
Open:$75.14
Close:$73.24
High:$75.14
Low:$72.6
Volume:795,683
Date:2021-09-09
Open:$74.03
Close:$74.1
High:$74.95
Low:$73
Volume:1,154,571
Date:2021-09-08
Open:$71.57
Close:$73.77
High:$74.11
Low:$71.57
Volume:992,773
Date:2021-09-07
Open:$70.87
Close:$71.08
High:$71.76
Low:$70.76
Volume:842,825
Date:2021-09-06
Open:$69.42
Close:$71.55
High:$72.03
Low:$68.63
Volume:1,151,379
Date:2021-09-03
Open:$69.42
Close:$71.55
High:$72.03
Low:$68.63
Volume:1,151,379