Dark

ENY
Cimarex Energy Co.
stock NYSE

Inactive

Feb 20, 2019

6.94USD+1.290%(+0.09)17,997

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-20	6.8844	6.9411	6.8700	6.9411	+1.290%	17,997	0.000%
2019-02-19	6.7965	6.8900	6.7965	6.8527	+0.775%	2,615	+1.290%
2019-02-15	6.7550	6.8000	6.7400	6.8000	+1.568%	10,369	+2.075%
2019-02-14	6.6200	6.6950	6.6000	6.6950	+1.363%	2,971	+3.676%
2019-02-13	6.6299	6.6299	6.5900	6.6050	+0.763%	5,822	+5.089%
2019-02-12	6.5488	6.5550	6.5054	6.5550	+1.615%	6,323	+5.890%
2019-02-11	6.4000	6.4744	6.4000	6.4508	+0.323%	3,097	+7.601%
2019-02-08	6.3800	6.4300	6.3800	6.4300	-0.233%	716	+7.949%
2019-02-07	6.4119	6.4659	6.3920	6.4450	-3.036%	1,128	+7.697%
2019-02-06	6.6000	6.6500	6.6000	6.6468	+0.253%	1,538	+4.428%
2019-02-05	6.6299	6.6300	6.5950	6.6300	+0.151%	2,818	+4.692%
2019-02-04	6.5750	6.6200	6.5500	6.6200	-0.151%	5,131	+4.850%
2019-02-01	6.6132	6.6428	6.6132	6.6300	-0.151%	800	+4.692%
2019-01-31	6.6628	6.6800	6.6400	6.6400	-0.225%	601	+4.535%
2019-01-30	6.5300	6.6550	6.5300	6.6550	+1.783%	10,702	+4.299%
2019-01-29	6.5770	6.5770	6.5050	6.5384	+1.059%	2,521	+6.159%
2019-01-28	6.4500	6.4800	6.4500	6.4699	-0.996%	2,729	+7.283%
2019-01-25	6.4600	6.5350	6.4600	6.5350	+1.396%	1,294	+6.214%
2019-01-24	6.3999	6.4800	6.3972	6.4450	+0.703%	1,780	+7.697%
2019-01-23	6.3918	6.4000	6.3900	6.4000	-1.538%	328	+8.455%
2019-01-22	6.5321	6.5710	6.4794	6.5000	-2.985%	7,968	+6.786%
2019-01-18	6.8000	6.8000	6.6800	6.7000	+0.375%	7,781	+3.599%
2019-01-17	6.6500	6.6750	6.6431	6.6750	+0.976%	771	+3.987%
2019-01-16	6.6000	6.6105	6.5300	6.6105	+0.083%	3,925	+5.001%
2019-01-15	6.5000	6.6050	6.5000	6.6050	+1.615%	4,694	+5.089%
2019-01-14	6.4700	6.5000	6.4501	6.5000	0.000%	4,638	+6.786%
2019-01-11	6.4700	6.5149	6.4600	6.5000	-0.459%	3,510	+6.786%
2019-01-10	6.3600	6.5500	6.3600	6.5300	+1.398%	4,475	+6.296%
2019-01-09	6.3515	6.4400	6.3400	6.4400	+1.818%	7,698	+7.781%
2019-01-08	6.3662	6.3662	6.2700	6.3250	+0.317%	7,792	+9.741%
2019-01-07	6.2000	6.3770	6.1801	6.3050	+1.204%	6,873	+10.089%
2019-01-04	6.2700	6.2700	6.1300	6.2300	+2.800%	12,626	+11.414%
2019-01-03	5.9600	6.1300	5.8800	6.0603	+1.343%	18,848	+14.534%
2019-01-02	5.6500	5.9800	5.5400	5.9800	+2.749%	19,455	+16.072%
2018-12-31	5.8800	5.8800	5.7075	5.8200	+0.518%	27,734	+19.263%
2018-12-28	5.7000	5.7900	5.6514	5.7900	+3.950%	26,275	+19.881%
2018-12-27	5.4300	5.6400	5.2199	5.5700	-1.607%	47,367	+24.616%
2018-12-26	5.4900	5.6610	5.4600	5.6610	+1.634%	24,262	+22.613%
2018-12-24	5.5431	5.5700	5.5112	5.5700	-2.877%	743	+24.616%
2018-12-21	5.8400	5.8909	5.7120	5.7350	-1.966%	8,299	+21.031%
2018-12-20	5.9100	5.9900	5.7900	5.8500	-2.092%	20,526	+18.651%
2018-12-19	5.8000	6.1298	5.8000	5.9750	+0.606%	19,131	+16.169%
2018-12-18	5.9804	6.0100	5.9200	5.9390	-1.195%	2,371	+16.873%
2018-12-17	6.1407	6.1917	6.0108	6.0108	-3.560%	6,549	+15.477%
2018-12-14	6.3487	6.3487	6.1685	6.2327	-1.812%	5,692	+11.366%
2018-12-13	6.2712	6.3947	6.2712	6.3477	+0.486%	639	+9.348%
2018-12-12	6.2200	6.4000	6.2200	6.3170	+1.559%	1,577	+9.880%
2018-12-11	6.2838	6.2838	6.2200	6.2200	-0.560%	1,941	+11.593%
2018-12-10	6.3966	6.3966	6.2250	6.2550	-1.649%	3,025	+10.969%
2018-12-06	6.4400	6.4400	6.2989	6.3599	-2.754%	5,438	+9.139%
2018-12-04	6.7400	6.7400	6.5400	6.5400	-2.022%	2,094	+6.133%
2018-12-03	6.7100	6.9000	6.6480	6.6750	+1.711%	16,314	+3.987%
2018-11-30	6.5500	6.5627	6.5241	6.5627	-0.609%	617	+5.766%
2018-11-29	6.6500	6.6500	6.6029	6.6029	+1.546%	679	+5.122%
2018-11-28	6.4720	6.5024	6.4720	6.5024	-1.029%	1,460	+6.747%
2018-11-27	6.6500	6.6500	6.5444	6.5700	-0.605%	2,048	+5.648%
2018-11-26	6.6701	6.7100	6.5800	6.6100	-1.048%	414,526	+5.009%
2018-11-23	6.7400	6.7400	6.6800	6.6800	-2.311%	4,272	+3.909%
2018-11-21	6.8300	6.8700	6.8300	6.8380	+0.855%	1,842	+1.508%
2018-11-20	6.8500	6.8500	6.7300	6.7800	-2.446%	5,598	+2.376%
2018-11-19	6.9239	6.9700	6.8643	6.9500	+0.871%	4,410	-0.128%
2018-11-16	6.9000	6.9000	6.8643	6.8900	-0.174%	2,293	+0.742%
2018-11-15	6.9211	6.9517	6.9020	6.9020	+0.320%	2,549	+0.567%
2018-11-14	6.9000	6.9000	6.8800	6.8800	+0.189%	412	+0.888%
2018-11-13	6.9800	7.0036	6.8670	6.8670	-1.760%	2,164	+1.079%
2018-11-12	7.0700	7.1171	6.9900	6.9900	-1.813%	4,001	-0.700%
2018-11-09	7.2000	7.2000	7.0500	7.1191	-1.124%	20,704	-2.500%
2018-11-08	7.2700	7.2920	7.2000	7.2000	-1.907%	992	-3.596%
2018-11-07	7.4800	7.4800	7.3400	7.3400	+0.205%	467	-5.435%
2018-11-06	7.3000	7.3566	7.3000	7.3250	+1.174%	1,011	-5.241%
2018-11-05	7.0800	7.2400	7.0800	7.2400	+2.434%	7,619	-4.128%
2018-11-02	7.0200	7.0680	7.0200	7.0680	-1.833%	982	-1.795%
2018-11-01	7.1610	7.2000	7.1610	7.2000	+1.954%	2,505	-3.596%
2018-10-31	7.1486	7.1600	7.0600	7.0620	+0.598%	2,705	-1.712%
2018-10-30	7.0000	7.0200	6.9602	7.0200	+0.286%	2,850	-1.124%
2018-10-29	7.0000	7.0000	7.0000	7.0000	-3.141%	753	-0.841%
2018-10-26	7.0900	7.3000	7.0900	7.2270	-0.728%	8,997	-3.956%
2018-10-25	7.2350	7.2800	7.2100	7.2800	+1.393%	1,800	-4.655%
2018-10-24	7.3900	7.3900	7.1800	7.1800	-3.125%	4,542	-3.327%
2018-10-23	7.4116	7.4116	7.4116	7.4116	-1.441%	668	-6.348%
2018-10-22	7.5170	7.5200	7.5000	7.5200	-0.661%	713	-7.698%
2018-10-19	7.6171	7.6171	7.5600	7.5700	-0.067%	2,069	-8.308%
2018-10-18	7.5751	7.5751	7.5751	7.5751	-1.085%	141	-8.370%
2018-10-17	7.7600	7.7600	7.6582	7.6582	-1.566%	3,005	-9.364%
2018-10-16	7.7885	7.7885	7.7800	7.7800	+2.234%	2,068	-10.783%
2018-10-15	7.6200	7.6200	7.6100	7.6100	+0.396%	498	-8.790%
2018-10-12	7.6500	7.6500	7.5800	7.5800	-0.785%	1,844	-8.429%
2018-10-11	7.6500	7.6500	7.2100	7.6400	-1.419%	3,239	-9.148%
2018-10-10	7.9900	7.9900	7.7500	7.7500	-3.367%	4,131	-10.437%
2018-10-09	7.9600	8.0200	7.9105	8.0200	+1.391%	8,452	-13.453%
2018-10-08	7.9269	7.9269	7.9100	7.9100	-0.549%	5,857	-12.249%
2018-10-05	7.9868	7.9868	7.9537	7.9537	-1.458%	1,434	-12.731%
2018-10-04	8.1500	8.1500	8.0285	8.0714	-0.843%	2,333	-14.004%
2018-10-03	8.1200	8.1400	8.0350	8.1400	+1.623%	13,180	-14.729%
2018-10-02	8.0009	8.0200	8.0000	8.0100	-0.806%	14,926	-13.345%
2018-10-01	8.0739	8.0900	8.0498	8.0751	+1.192%	3,637	-14.043%
2018-09-28	7.8800	7.9800	7.8800	7.9800	+1.269%	2,560	-13.019%
2018-09-27	7.7900	7.8999	7.7900	7.8800	+0.812%	24,461	-11.915%
2018-09-26	7.8800	7.8800	7.8165	7.8165	-1.182%	2,260	-11.199%
2018-09-24	7.9200	7.9408	7.9100	7.9100	0.000%	3,140	-12.249%
2018-09-21	7.9090	7.9100	7.8700	7.9100	+1.280%	9,009	-12.249%
2018-09-20	7.9000	7.9000	7.8100	7.8100	-0.863%	4,648	-11.125%
2018-09-19	7.8200	7.8780	7.8200	7.8780	+0.880%	5,508	-11.893%
2018-09-18	7.8144	7.8285	7.8015	7.8093	+1.023%	1,474	-11.118%
2018-09-17	7.7400	7.7600	7.7300	7.7302	-0.181%	3,128	-10.208%
2018-09-14	7.7800	7.7800	7.7442	7.7442	-0.843%	1,787	-10.370%
2018-09-13	7.8107	7.8200	7.8022	7.8100	-0.693%	1,645	-11.125%
2018-09-12	7.8300	7.8645	7.8200	7.8645	+0.956%	5,867	-11.741%
2018-09-11	7.7000	7.7900	7.6500	7.7900	+1.169%	3,430	-10.897%
2018-09-10	7.7800	7.7800	7.7000	7.7000	-0.517%	5,501	-9.856%
2018-09-07	7.6700	7.7580	7.6200	7.7400	+0.781%	6,971	-10.322%
2018-09-06	7.7611	7.7650	7.6800	7.6800	-1.393%	5,574	-9.621%
2018-09-05	7.8400	7.8400	7.7100	7.7885	-0.675%	6,820	-10.880%
2018-09-04	8.0000	8.0000	7.8414	7.8414	-2.105%	2,205	-11.481%
2018-08-31	8.1100	8.1100	8.0100	8.0100	-1.476%	534	-13.345%
2018-08-30	8.2000	8.2000	8.0910	8.1300	-1.455%	3,128	-14.624%
2018-08-29	8.2599	8.2743	8.2500	8.2500	+0.121%	1,671	-15.865%
2018-08-28	8.3300	8.3400	8.2400	8.2400	-0.483%	3,194	-15.763%
2018-08-27	8.2300	8.3290	8.2300	8.2800	+1.099%	14,616	-16.170%
2018-08-24	8.2500	8.2535	8.1900	8.1900	-0.726%	5,559	-15.249%
2018-08-23	8.2499	8.2499	8.2499	8.2499	-0.001%	289	-15.864%
2018-08-22	8.2000	8.2500	8.2000	8.2500	+1.066%	8,336	-15.865%
2018-08-21	8.1300	8.1752	8.1300	8.1630	+0.530%	3,795	-14.969%
2018-08-20	8.1200	8.1200	8.1100	8.1200	+0.363%	1,102	-14.518%
2018-08-17	8.0410	8.0906	8.0250	8.0906	+0.843%	4,482	-14.208%
2018-08-16	8.0000	8.0400	7.9820	8.0230	+0.665%	5,065	-13.485%
2018-08-15	8.0100	8.0130	7.9500	7.9700	-2.209%	4,209	-12.910%
2018-08-14	8.1000	8.1900	8.1000	8.1500	+0.742%	3,098	-14.833%
2018-08-13	8.1201	8.1410	8.0600	8.0900	-0.614%	8,710	-14.201%
2018-08-10	8.0872	8.1400	8.0872	8.1400	-1.214%	4,812	-14.729%
2018-08-09	8.1610	8.2400	8.1610	8.2400	+1.353%	2,818	-15.763%
2018-08-08	8.1300	8.1300	8.1300	8.1300	-0.854%	600	-14.624%
2018-08-07	8.1900	8.2000	8.1800	8.2000	-1.133%	2,523	-15.352%
2018-08-06	8.3400	8.3400	8.2788	8.2940	+0.533%	7,530	-16.312%
2018-08-03	8.1700	8.2500	8.1700	8.2500	+0.794%	3,936	-15.865%
2018-08-02	8.1800	8.1850	8.1800	8.1850	+0.184%	563	-15.197%
2018-08-01	8.1700	8.1700	8.1700	8.1700	-0.968%	562	-15.042%
2018-07-31	8.2100	8.2499	8.2100	8.2499	+0.966%	1,241	-15.864%
2018-07-30	8.1600	8.1800	8.1600	8.1710	+0.258%	869	-15.052%
2018-07-27	8.2200	8.2400	8.1500	8.1500	-1.212%	1,755	-14.833%
2018-07-26	8.1400	8.2500	8.1400	8.2500	+0.856%	15,947	-15.865%
2018-07-25	8.1700	8.1800	8.1500	8.1800	+0.331%	3,639	-15.145%
2018-07-24	8.1300	8.1740	8.1300	8.1530	+0.172%	2,545	-14.864%
2018-07-23	8.1700	8.1700	8.1390	8.1390	+0.209%	1,134	-14.718%
2018-07-20	8.1838	8.1838	8.1220	8.1220	+0.396%	7,570	-14.540%
2018-07-19	8.1107	8.1415	8.0900	8.0900	0.000%	4,582	-14.201%
2018-07-18	8.0868	8.0900	8.0717	8.0900	-0.382%	2,093	-14.201%
2018-07-17	8.1398	8.1398	8.1210	8.1210	-0.233%	254	-14.529%
2018-07-16	8.2600	8.2600	8.1400	8.1400	-1.453%	9,250	-14.729%
2018-07-13	8.2500	8.2800	8.2500	8.2600	+0.609%	1,274	-15.967%
2018-07-12	8.2074	8.2202	8.2000	8.2100	+0.827%	4,303	-15.456%
2018-07-11	8.1880	8.2500	8.1200	8.1427	-1.301%	4,187	-14.757%
2018-07-10	8.2320	8.2500	8.1910	8.2500	+1.103%	6,589	-15.865%
2018-07-09	8.1900	8.2000	8.1600	8.1600	+0.493%	2,579	-14.938%
2018-07-06	8.0104	8.1200	8.0104	8.1200	+0.995%	3,022	-14.518%
2018-07-05	8.0700	8.0700	8.0300	8.0400	-0.248%	9,136	-13.668%
2018-07-03	8.0900	8.1200	8.0400	8.0600	+1.129%	2,289	-13.882%
2018-07-02	7.9800	8.0680	7.9700	7.9700	-1.001%	3,421	-12.910%
2018-06-29	7.9900	8.0506	7.9900	8.0506	+1.183%	3,644	-13.782%
2018-06-28	7.9100	7.9565	7.9000	7.9565	+0.817%	842	-12.762%
2018-06-27	7.8500	7.9400	7.8500	7.8920	+0.792%	4,629	-12.049%
2018-06-26	7.8400	7.8500	7.8300	7.8300	+0.513%	950	-11.352%
2018-06-25	7.8200	7.8200	7.7900	7.7900	-1.335%	2,428	-10.897%
2018-06-22	7.9100	8.0000	7.8550	7.8954	+2.140%	12,678	-12.087%
2018-06-21	7.7900	7.7900	7.7300	7.7300	-1.519%	832	-10.206%
2018-06-20	7.8293	7.8492	7.8144	7.8492	+0.760%	2,125	-11.569%
2018-06-19	7.7500	7.8125	7.7225	7.7900	-1.142%	8,219	-10.897%
2018-06-18	7.8467	7.8800	7.8367	7.8800	+1.026%	3,016	-11.915%
2018-06-15	7.8500	7.8500	7.7860	7.8000	-1.639%	5,048	-11.012%
2018-06-14	7.9900	7.9900	7.9300	7.9300	-0.627%	685	-12.470%
2018-06-13	8.0000	8.0000	7.9700	7.9800	-0.250%	814	-13.019%
2018-06-12	7.9800	8.0500	7.9800	8.0000	-0.498%	3,038	-13.236%
2018-06-11	7.9800	8.0500	7.9800	8.0400	+0.249%	5,181	-13.668%
2018-06-08	8.0100	8.0300	8.0000	8.0200	-0.125%	1,472	-13.453%
2018-06-07	8.0200	8.0300	8.0200	8.0300	+0.627%	1,125	-13.560%
2018-06-06	8.0000	8.0000	7.9700	7.9800	+0.046%	806	-13.019%
2018-06-05	7.9641	8.0100	7.9641	7.9763	+0.457%	657	-12.978%
2018-06-04	8.0700	8.0700	7.9400	7.9400	-0.874%	1,084	-12.581%
2018-06-01	8.0300	8.0900	7.9800	8.0100	-0.373%	19,249	-13.345%
2018-05-31	8.1700	8.1700	8.0110	8.0400	-0.618%	9,359	-13.668%
2018-05-30	8.0000	8.0900	8.0000	8.0900	+2.535%	10,641	-14.201%
2018-05-29	7.9100	7.9100	7.8310	7.8900	-0.253%	2,674	-12.027%
2018-05-25	7.8600	7.9100	7.8300	7.9100	-2.104%	12,888	-12.249%
2018-05-24	8.1100	8.1100	8.0507	8.0800	-1.583%	2,806	-14.095%
2018-05-23	8.1301	8.2100	8.1301	8.2100	-0.965%	4,301	-15.456%
2018-05-22	8.3900	8.4600	8.2900	8.2900	-1.427%	9,621	-16.271%
2018-05-21	8.4400	8.4400	8.4000	8.4100	+1.203%	1,956	-17.466%
2018-05-18	8.2800	8.3200	8.2700	8.3100	-0.835%	57,399	-16.473%
2018-05-17	8.2400	8.3800	8.2400	8.3800	+1.699%	62,111	-17.171%
2018-05-16	8.1900	8.2490	8.1700	8.2400	+0.611%	32,858	-15.763%
2018-05-15	8.1100	8.2200	8.1100	8.1900	-0.727%	6,034	-15.249%
2018-05-14	8.2800	8.2800	8.2400	8.2500	+0.733%	3,680	-15.865%
2018-05-11	8.2056	8.2100	8.1700	8.1900	0.000%	4,656	-15.249%
2018-05-10	8.1800	8.2000	8.1700	8.1900	+0.491%	90,887	-15.249%
2018-05-09	8.0900	8.2000	8.0900	8.1500	+1.368%	4,673	-14.833%
2018-05-08	8.0200	8.0400	7.9230	8.0400	-0.652%	8,964	-13.668%
2018-05-07	8.1000	8.2192	8.0928	8.0928	+0.532%	2,360	-14.231%
2018-05-04	8.0200	8.0850	8.0000	8.0500	+0.237%	92,415	-13.775%
2018-05-03	8.0310	8.0310	8.0310	8.0310	-0.712%	200	-13.571%
2018-05-02	8.0500	8.0886	8.0500	8.0886	+0.730%	12,383	-14.187%
2018-05-01	8.0300	8.0300	8.0300	8.0300	+0.049%	511	-13.560%
2018-04-30	7.9700	8.0600	7.9700	8.0261	-0.296%	11,192	-13.518%
2018-04-27	8.0800	8.0800	8.0200	8.0499	+0.123%	2,873	-13.774%
2018-04-26	8.1100	8.1100	8.0400	8.0400	0.000%	361	-13.668%
2018-04-25	7.9000	8.0739	7.9000	8.0400	+0.878%	4,103	-13.668%
2018-04-24	8.1066	8.1066	7.9700	7.9700	-1.847%	4,994	-12.910%
2018-04-23	8.0800	8.1200	8.0700	8.1200	+0.247%	3,037	-14.518%
2018-04-20	8.2000	8.2000	8.0857	8.1000	-1.340%	5,048	-14.307%
2018-04-19	8.2600	8.3700	8.2100	8.2100	-0.364%	48,377	-15.456%
2018-04-18	8.1000	8.2480	8.1000	8.2400	+1.854%	4,599	-15.763%
2018-04-17	8.0800	8.0900	8.0700	8.0900	+1.252%	625	-14.201%
2018-04-16	8.0100	8.0500	7.9900	7.9900	-0.745%	2,728	-13.128%
2018-04-13	8.0700	8.0900	8.0200	8.0500	+0.437%	25,415	-13.775%
2018-04-12	8.0400	8.0400	7.9770	8.0150	-0.187%	48,963	-13.399%
2018-04-11	7.9606	8.0800	7.9606	8.0300	+1.261%	28,561	-13.560%
2018-04-10	7.8400	7.9450	7.8110	7.9300	+2.787%	22,685	-12.470%
2018-04-09	7.7000	7.7599	7.7000	7.7150	+0.259%	3,506	-10.031%
2018-04-06	7.7600	7.8127	7.6600	7.6951	-1.430%	13,541	-9.798%
2018-04-05	7.6000	7.8067	7.6000	7.8067	+3.951%	5,424	-11.088%
2018-04-04	7.3400	7.5280	7.3400	7.5100	+0.200%	59,178	-7.575%
2018-04-03	7.3400	7.4950	7.3400	7.4950	+1.963%	22,093	-7.390%
2018-04-02	7.4400	7.4400	7.2701	7.3507	-1.465%	29,510	-5.572%
2018-03-29	7.3200	7.4700	7.3200	7.4600	+1.774%	3,535	-6.956%
2018-03-28	7.3800	7.3800	7.3200	7.3300	-0.678%	6,197	-5.306%
2018-03-27	7.4000	7.4600	7.3736	7.3800	-0.135%	3,316	-5.947%
2018-03-26	7.4100	7.4100	7.3100	7.3900	-1.071%	3,853	-6.074%
2018-03-23	7.5214	7.6400	7.4700	7.4700	-0.665%	7,637	-7.080%
2018-03-22	7.4900	7.5200	7.4600	7.5200	-1.442%	22,676	-7.698%
2018-03-21	7.5200	7.6300	7.5200	7.6300	+3.467%	3,973	-9.029%
2018-03-20	7.4037	7.4037	7.3700	7.3743	+0.880%	2,115	-5.874%
2018-03-19	7.3300	7.3500	7.2811	7.3100	-1.615%	1,106	-5.047%
2018-03-16	7.3500	7.4437	7.3300	7.4300	+1.503%	9,806	-6.580%
2018-03-15	7.3600	7.3600	7.2500	7.3200	-1.012%	22,101	-5.176%
2018-03-14	7.4300	7.4550	7.3347	7.3948	-0.149%	4,675	-6.135%
2018-03-13	7.5100	7.5100	7.3910	7.4058	-0.754%	1,462	-6.275%
2018-03-12	7.4200	7.4621	7.4200	7.4621	+0.297%	2,833	-6.982%
2018-03-09	7.4100	7.4400	7.4100	7.4400	+1.667%	1,419	-6.706%
2018-03-08	7.3000	7.3180	7.3000	7.3180	-0.041%	1,033	-5.150%
2018-03-07	7.3500	7.3534	7.3050	7.3210	-1.599%	7,272	-5.189%
2018-03-06	7.4800	7.4838	7.4400	7.4400	+0.270%	3,181	-6.706%
2018-03-05	7.2900	7.4202	7.2900	7.4200	+1.090%	6,203	-6.454%
2018-03-02	7.3000	7.3400	7.2800	7.3400	-0.757%	9,363	-5.435%
2018-03-01	7.5100	7.5100	7.3253	7.3960	-1.518%	8,395	-6.151%
2018-02-28	7.7600	7.7600	7.4800	7.5100	-3.594%	9,269	-7.575%
2018-02-27	7.8400	7.8400	7.7500	7.7900	-0.827%	8,476	-10.897%
2018-02-26	7.7710	7.8700	7.7710	7.8550	+0.448%	9,333	-11.635%
2018-02-23	7.7800	7.8210	7.7400	7.8200	+1.823%	4,742	-11.239%
2018-02-22	7.6500	7.7500	7.6500	7.6800	-0.518%	30,176	-9.621%
2018-02-21	7.6300	7.7200	7.6300	7.7200	0.000%	2,825	-10.089%
2018-02-20	7.6600	7.7200	7.6600	7.7200	-0.374%	3,807	-10.089%
2018-02-16	7.6793	7.7600	7.6793	7.7490	+1.030%	3,310	-10.426%
2018-02-15	7.6252	7.7065	7.6100	7.6700	-0.278%	1,184	-9.503%
2018-02-14	7.3900	7.6914	7.3900	7.6914	+2.008%	4,500	-9.755%
2018-02-13	7.5575	7.5575	7.5200	7.5400	-1.154%	5,524	-7.943%
2018-02-12	7.5100	7.6280	7.5100	7.6280	+2.252%	7,275	-9.005%
2018-02-09	7.4800	7.4800	7.2800	7.4600	-0.930%	2,439	-6.956%
2018-02-08	7.7500	7.7500	7.5300	7.5300	-2.537%	12,136	-7.821%
2018-02-07	7.7800	7.8099	7.7200	7.7260	-0.961%	7,223	-10.159%
2018-02-06	7.7600	7.8010	7.6800	7.8010	+0.270%	15,173	-11.023%
2018-02-05	7.8800	7.9369	7.7800	7.7800	-2.506%	7,424	-10.783%
2018-02-02	8.1500	8.1500	7.9800	7.9800	-3.038%	20,069	-13.019%
2018-02-01	8.2600	8.3233	8.1800	8.2300	-0.121%	6,549	-15.661%
2018-01-31	8.2500	8.2900	8.2300	8.2400	-0.242%	26,865	-15.763%
2018-01-30	8.3900	8.3900	8.2600	8.2600	-2.995%	40,149	-15.967%
2018-01-29	8.6000	8.6000	8.4901	8.5150	-1.447%	16,492	-18.484%
2018-01-26	8.6235	8.6400	8.6235	8.6400	0.000%	27,445	-19.663%
2018-01-25	8.7700	8.8190	8.5900	8.6400	-0.887%	11,519	-19.663%
2018-01-24	8.7200	8.7200	8.6700	8.7173	+0.314%	3,047	-20.376%
2018-01-23	8.5900	8.6900	8.5710	8.6900	+1.282%	9,872	-20.125%
2018-01-22	8.5510	8.6100	8.5300	8.5800	+0.586%	186,258	-19.101%
2018-01-19	8.5180	8.5300	8.5176	8.5300	-0.825%	2,988	-18.627%
2018-01-18	8.6000	8.6342	8.6000	8.6010	-0.796%	1,303	-19.299%
2018-01-17	8.6400	8.6715	8.5629	8.6700	+0.347%	7,818	-19.941%
2018-01-16	8.7500	8.7500	8.6200	8.6400	-0.917%	3,744	-19.663%
2018-01-12	8.6900	8.7500	8.6440	8.7200	+0.577%	6,785	-20.400%
2018-01-11	8.5989	8.6710	8.5989	8.6700	+1.641%	4,702	-19.941%
2018-01-10	8.6483	8.6542	8.5300	8.5300	-1.785%	3,828	-18.627%
2018-01-09	8.5900	8.6850	8.5900	8.6850	+0.754%	393,350	-20.079%
2018-01-08	8.6000	8.6200	8.5700	8.6200	0.000%	4,423	-19.477%
2018-01-05	8.7000	8.7000	8.6200	8.6200	-0.920%	3,542	-19.477%
2018-01-04	8.6831	8.7000	8.6600	8.7000	-0.560%	4,389	-20.217%
2018-01-03	8.6500	8.7490	8.6338	8.7490	+1.379%	9,021	-20.664%
2018-01-02	8.5000	8.6300	8.4700	8.6300	+2.861%	26,123	-19.570%
2017-12-29	8.3500	8.4000	8.3500	8.3900	-0.119%	16,181	-17.269%
2017-12-28	8.3300	8.4000	8.3001	8.4000	+1.449%	18,107	-17.368%
2017-12-27	8.1500	8.2918	8.1500	8.2800	+0.976%	9,993	-16.170%
2017-12-26	8.2000	8.2300	8.1600	8.2000	-0.966%	5,162	-15.352%
2017-12-22	8.3000	8.3000	8.2618	8.2800	-0.600%	6,341	-16.170%
2017-12-21	8.1800	8.3400	8.1800	8.3300	+1.585%	14,290	-16.673%
2017-12-20	8.1900	8.2000	8.1000	8.2000	+1.360%	4,345	-15.352%
2017-12-19	8.1400	8.1400	8.0900	8.0900	-0.217%	188,164	-14.201%
2017-12-18	8.1600	8.1817	8.1076	8.1076	+0.218%	26,348	-14.388%
2017-12-15	8.2000	8.2000	8.0710	8.0900	-1.221%	10,048	-14.201%
2017-12-14	8.2000	8.2200	8.1701	8.1900	-0.622%	3,163	-15.249%
2017-12-13	8.2500	8.2500	8.2400	8.2413	+0.004%	4,049	-15.777%
2017-12-12	8.3113	8.3113	8.2410	8.2410	-0.471%	5,167	-15.774%
2017-12-11	8.2000	8.2959	8.2000	8.2800	+0.853%	30,695	-16.170%
2017-12-08	8.1900	8.2250	8.1900	8.2100	-0.243%	5,599	-15.456%
2017-12-07	8.2599	8.2599	8.2200	8.2300	-0.460%	4,739	-15.661%
2017-12-06	8.2850	8.2850	8.2680	8.2680	-1.747%	468	-16.049%
2017-12-05	8.4200	8.4453	8.4100	8.4150	-0.059%	1,641	-17.515%
2017-12-04	8.4500	8.5100	8.4110	8.4200	-0.296%	19,270	-17.564%
2017-12-01	8.3700	8.4700	8.3700	8.4450	+1.870%	4,398	-17.808%
2017-11-30	8.1000	8.3000	8.0300	8.2900	+1.718%	25,905	-16.271%
2017-11-29	8.1100	8.1600	8.1100	8.1500	-0.201%	6,579	-14.833%
2017-11-28	8.1800	8.2300	8.1664	8.1664	-0.288%	2,633	-15.004%
2017-11-27	8.2800	8.2800	8.1900	8.1900	-2.847%	10,760	-15.249%
2017-11-24	8.4400	8.4498	8.4300	8.4300	+0.705%	1,086	-17.662%
2017-11-22	8.3675	8.3710	8.3350	8.3710	+0.977%	2,668	-17.082%
2017-11-21	8.3500	8.3500	8.2811	8.2900	+0.363%	8,338	-16.271%
2017-11-20	8.3200	8.3200	8.2600	8.2600	-0.721%	10,840	-15.967%
2017-11-17	8.3222	8.3357	8.3000	8.3200	+0.164%	4,802	-16.573%
2017-11-16	8.3300	8.3747	8.2980	8.3064	-0.043%	4,762	-16.437%
2017-11-15	8.2923	8.3464	8.2923	8.3100	-1.540%	2,676	-16.473%
2017-11-14	8.5800	8.5800	8.4200	8.4400	-2.202%	10,853	-17.759%
2017-11-13	8.6900	8.7000	8.6100	8.6300	-1.772%	2,770	-19.570%
2017-11-10	8.8200	8.8200	8.7500	8.7857	-0.614%	2,934	-20.995%
2017-11-09	8.6000	8.8400	8.6000	8.8400	+0.538%	2,618	-21.481%
2017-11-08	8.7800	8.8100	8.7500	8.7927	-0.024%	5,346	-21.058%
2017-11-07	8.7600	8.7948	8.7210	8.7948	+0.055%	4,269	-21.077%
2017-11-06	8.6000	8.7900	8.6000	8.7900	+2.926%	6,366	-21.034%
2017-11-03	8.5100	8.5708	8.4800	8.5401	+1.186%	5,040	-18.723%
2017-11-02	8.5000	8.5000	8.4200	8.4400	-0.354%	2,096	-17.759%
2017-11-01	8.3900	8.5172	8.3900	8.4700	+1.197%	5,237	-18.051%
2017-10-31	8.2600	8.3698	8.2600	8.3698	+0.720%	2,149	-17.070%
2017-10-30	8.2926	8.3150	8.2900	8.3100	+1.891%	2,340	-16.473%
2017-10-27	8.0000	8.1558	8.0000	8.1558	+1.567%	4,461	-14.894%
2017-10-26	8.0500	8.0629	8.0100	8.0300	-0.124%	6,116	-13.560%
2017-10-25	8.2000	8.2000	8.0400	8.0400	-1.951%	5,068	-13.668%
2017-10-24	8.2600	8.2600	8.1900	8.2000	-0.726%	9,449	-15.352%
2017-10-23	8.2900	8.2900	8.2600	8.2600	-0.482%	8,101	-15.967%
2017-10-20	8.3700	8.3700	8.2800	8.3000	-1.249%	4,455	-16.372%
2017-10-19	8.3900	8.4368	8.3900	8.4050	-0.415%	11,066	-17.417%
2017-10-18	8.4600	8.4640	8.4200	8.4400	-0.354%	4,801	-17.759%
2017-10-17	8.4900	8.4961	8.4450	8.4700	-0.247%	7,064	-18.051%
2017-10-16	8.5200	8.5700	8.4910	8.4910	-0.367%	13,164	-18.253%
2017-10-13	8.5000	8.5400	8.5000	8.5223	+0.262%	4,155	-18.554%
2017-10-12	8.5000	8.5200	8.4850	8.5000	-0.585%	1,599	-18.340%
2017-10-11	8.5400	8.5500	8.5250	8.5500	+0.470%	5,989	-18.818%
2017-10-10	8.5800	8.5800	8.5100	8.5100	+0.118%	1,109	-18.436%
2017-10-09	8.4700	8.5390	8.4700	8.5000	-0.118%	8,603	-18.340%
2017-10-06	8.5600	8.5600	8.4910	8.5100	-1.084%	4,737	-18.436%
2017-10-05	8.5900	8.6627	8.5900	8.6033	-0.078%	4,620	-19.320%
2017-10-04	8.6500	8.6598	8.6100	8.6100	-0.462%	1,323	-19.383%
2017-10-03	8.6700	8.6900	8.6500	8.6500	-0.231%	3,319	-19.756%
2017-10-02	8.7000	8.7220	8.6300	8.6700	-0.585%	12,478	-19.941%
2017-09-29	8.7800	8.7800	8.7200	8.7210	-1.234%	3,006	-20.409%
2017-09-28	8.8700	8.8700	8.7900	8.8300	+0.398%	2,225	-21.392%
2017-09-27	8.8900	8.8900	8.7810	8.7950	-0.957%	4,771	-21.079%
2017-09-26	8.8700	8.8800	8.8500	8.8800	-1.003%	1,122	-21.834%
2017-09-25	8.8600	8.9760	8.8600	8.9700	+1.728%	4,091	-22.619%
2017-09-22	8.8700	8.8800	8.7700	8.8176	-0.366%	1,865	-21.281%
2017-09-21	8.7700	8.8700	8.7700	8.8500	+0.873%	8,277	-21.569%
2017-09-20	8.7500	8.8050	8.7400	8.7734	+0.960%	5,695	-20.885%
2017-09-19	8.6400	8.6950	8.6310	8.6900	+0.882%	4,965	-20.125%
2017-09-18	8.6200	8.6800	8.5900	8.6140	-0.301%	6,128	-19.421%
2017-09-15	8.6510	8.6510	8.6210	8.6400	-0.231%	3,889	-19.663%
2017-09-14	8.5700	8.6800	8.5700	8.6600	+0.815%	10,803	-19.849%
2017-09-13	8.5000	8.5972	8.5000	8.5900	+1.340%	5,762	-19.196%
2017-09-12	8.4750	8.4764	8.4745	8.4764	+0.076%	809	-18.113%
2017-09-11	8.3800	8.4700	8.3800	8.4700	+1.498%	6,663	-18.051%
2017-09-08	8.3773	8.3773	8.3450	8.3450	-1.243%	1,421	-16.823%
2017-09-07	8.4200	8.4500	8.4200	8.4500	+0.476%	2,556	-17.857%
2017-09-06	8.2500	8.4300	8.2500	8.4100	+2.187%	6,312	-17.466%
2017-09-05	8.3000	8.3100	8.2100	8.2300	-0.784%	1,609	-15.661%
2017-09-01	8.2200	8.2950	8.2000	8.2950	+1.406%	21,922	-16.322%
2017-08-31	8.0801	8.1800	8.0801	8.1800	+2.250%	14,238	-15.145%
2017-08-30	7.9900	8.0400	7.9900	8.0000	-0.621%	3,146	-13.236%
2017-08-29	7.9696	8.0581	7.9696	8.0500	+0.374%	4,292	-13.775%
2017-08-28	8.1300	8.1300	8.0100	8.0200	-1.110%	3,847	-13.453%

document.getElementById("qCn4Dd").onerror = function(){this.style.display='none';}; .dark-mode .gvQNdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvQNdV{ color: #333333; background-color: white; border: 2px solid #333333; }ENYCimarex Energy Co.stock NYSE

ENY
Cimarex Energy Co.
stock NYSE