Dark

XEC
CIMAREX ENERGY CO
stock NYSE

Inactive

Sep 30, 2021

87.20USD-3.111%(-2.80)7,106,791

Pre-market

0.00USD-100.000%(-90.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-30	90.3000	91.3300	87.1400	87.2000	-3.111%	7,106,791	0.000%
2021-09-29	87.0900	92.5100	86.6800	90.0000	+3.140%	4,677,331	-3.111%
2021-09-28	90.8000	91.5400	86.9300	87.2600	-1.122%	3,951,524	-0.069%
2021-09-27	83.5200	88.6399	83.1300	88.2500	+8.429%	1,921,023	-1.190%
2021-09-24	79.0000	81.9000	79.0000	81.3900	+2.661%	965,602	+7.138%
2021-09-23	78.0100	79.7400	77.4600	79.2800	+2.323%	869,826	+9.990%
2021-09-22	77.3600	78.5500	76.8000	77.4800	+2.082%	1,056,743	+12.545%
2021-09-21	78.5400	78.7500	74.8400	75.9000	-1.951%	1,047,432	+14.888%
2021-09-20	75.1700	78.1200	75.1000	77.4100	-0.450%	2,653,752	+12.647%
2021-09-17	77.4700	78.5000	77.3000	77.7600	+0.193%	2,464,007	+12.140%
2021-09-16	80.0000	80.0000	76.6500	77.6100	-3.133%	1,695,308	+12.357%
2021-09-15	76.3200	80.5000	76.3200	80.1200	+7.428%	1,999,488	+8.837%
2021-09-14	77.0800	77.3000	73.9600	74.5800	-1.739%	1,145,852	+16.921%
2021-09-13	74.3000	77.1200	74.3000	75.9000	+3.632%	975,556	+14.888%
2021-09-10	75.1400	75.1400	72.6000	73.2400	-1.161%	795,814	+19.061%
2021-09-09	74.0300	74.9500	73.0000	74.1000	+0.447%	1,155,982	+17.679%
2021-09-08	71.5700	74.1100	71.5700	73.7700	+3.784%	993,629	+18.205%
2021-09-07	70.8700	71.7600	70.7600	71.0800	-0.657%	842,825	+22.679%
2021-09-03	69.4200	72.0300	68.6300	71.5500	+3.128%	1,151,379	+21.873%
2021-09-02	66.5600	70.8800	66.5600	69.3800	+5.811%	1,451,347	+25.685%
2021-09-01	63.9900	67.0600	63.8500	65.5700	+2.102%	1,107,493	+32.988%
2021-08-31	63.5800	64.9150	63.2700	64.2200	-0.047%	843,349	+35.783%
2021-08-30	63.5100	65.4300	63.2100	64.2500	+0.784%	778,482	+35.720%
2021-08-27	60.7300	64.1900	60.7300	63.7500	+6.498%	1,067,006	+36.784%
2021-08-26	60.1300	60.8250	59.5300	59.8600	-1.189%	736,270	+45.673%
2021-08-25	59.2600	60.8500	58.3500	60.5800	+2.227%	556,821	+43.942%
2021-08-24	60.0000	60.2300	58.9100	59.2600	+0.271%	736,131	+47.148%
2021-08-23	59.7400	59.9100	58.8300	59.1000	+2.196%	946,201	+47.547%
2021-08-20	57.9800	59.0100	57.6000	57.8300	-1.213%	477,242	+50.787%
2021-08-19	59.1700	60.0800	57.5200	58.5400	-3.079%	817,101	+48.958%
2021-08-18	62.2700	62.8100	60.3000	60.4000	-3.159%	631,642	+44.371%
2021-08-17	61.8200	63.8100	61.4777	62.3700	+0.161%	459,793	+39.811%
2021-08-16	62.8800	63.2929	61.7400	62.2700	-2.688%	691,940	+40.035%
2021-08-13	65.4500	65.7100	63.8650	63.9900	-1.961%	591,010	+36.271%
2021-08-12	65.7600	65.8100	64.4900	65.2700	-0.745%	403,745	+33.599%
2021-08-11	65.0400	66.0800	64.2200	65.7600	-0.061%	553,908	+32.603%
2021-08-10	65.0000	66.0000	64.2700	65.8000	+2.572%	421,717	+32.523%
2021-08-09	64.8300	64.9700	63.3100	64.1500	-2.611%	687,978	+35.931%
2021-08-06	65.8700	66.1300	64.7600	65.8700	+1.479%	418,056	+32.382%
2021-08-05	63.5100	65.7329	63.5100	64.9100	+2.204%	518,679	+34.340%
2021-08-04	64.4800	65.5800	63.4800	63.5100	-3.289%	878,587	+37.301%
2021-08-03	64.4200	66.5900	64.1100	65.6700	+1.031%	1,287,090	+32.785%
2021-08-02	64.9500	66.9900	64.6500	65.0000	-0.307%	754,697	+34.154%
2021-07-30	63.9400	65.3300	63.9400	65.2000	+1.132%	905,393	+33.742%
2021-07-29	65.3500	65.3500	63.6850	64.4700	+0.233%	469,649	+35.257%
2021-07-28	64.5600	65.3100	63.5100	64.3200	-0.310%	549,899	+35.572%
2021-07-27	65.8100	65.8100	64.3000	64.5200	-2.494%	682,190	+35.152%
2021-07-26	64.9200	67.1400	64.9200	66.1700	+2.510%	514,679	+31.782%
2021-07-23	64.2400	64.7400	63.4100	64.5500	+0.046%	342,619	+35.089%
2021-07-22	66.2600	66.2600	63.3900	64.5200	-2.287%	699,192	+35.152%
2021-07-21	64.7900	66.5400	64.1200	66.0300	+5.160%	935,197	+32.061%
2021-07-20	62.9500	64.2600	62.5925	62.7900	-0.884%	1,243,703	+38.876%
2021-07-19	63.6600	64.9000	62.3700	63.3500	-4.131%	1,322,723	+37.648%
2021-07-16	68.5900	68.8297	65.9100	66.0800	-2.580%	733,064	+31.961%
2021-07-15	68.1400	69.4800	67.2100	67.8300	-1.696%	610,315	+28.557%
2021-07-14	74.1500	74.6550	68.7600	69.0000	-6.199%	1,017,211	+26.377%
2021-07-13	74.0000	75.0600	73.1000	73.5600	-0.969%	725,646	+18.543%
2021-07-12	73.2800	76.3900	72.3400	74.2800	+0.189%	1,323,104	+17.394%
2021-07-09	73.1800	74.4800	72.0000	74.1400	+2.972%	1,032,456	+17.615%
2021-07-08	69.4200	73.2800	69.2000	72.0000	+2.070%	1,151,282	+21.111%
2021-07-07	70.5100	71.7600	69.0600	70.5400	-0.339%	606,017	+23.618%
2021-07-06	73.7100	73.7100	70.6800	70.7800	-3.975%	1,352,222	+23.199%
2021-07-02	73.1600	74.5050	72.8000	73.7100	-0.230%	1,045,539	+18.301%
2021-07-01	74.3000	74.9700	72.7450	73.8800	+1.974%	1,277,085	+18.029%
2021-06-30	70.4100	72.7500	69.6000	72.4500	+3.604%	1,932,225	+20.359%
2021-06-29	71.5200	71.7550	69.8900	69.9300	-0.949%	980,909	+24.696%
2021-06-28	72.5800	72.5800	69.4500	70.6000	-3.354%	1,177,263	+23.513%
2021-06-25	70.7600	73.0900	70.1300	73.0500	+3.558%	1,924,761	+19.370%
2021-06-24	70.1000	71.6000	69.1300	70.5400	+0.973%	963,270	+23.618%
2021-06-23	69.3150	70.7600	69.1900	69.8600	+2.075%	942,283	+24.821%
2021-06-22	67.9700	69.1000	67.3300	68.4400	+0.485%	698,724	+27.411%
2021-06-21	65.7800	68.1700	65.3000	68.1100	+5.319%	848,360	+28.028%
2021-06-18	63.6500	65.6800	63.6500	64.6700	-1.538%	1,649,704	+34.838%
2021-06-17	69.9000	69.9000	65.3900	65.6800	-5.849%	1,344,057	+32.765%
2021-06-16	70.6500	70.6500	68.5700	69.7600	-1.218%	718,240	+25.000%
2021-06-15	69.6900	70.9200	68.8100	70.6200	+1.160%	1,312,654	+23.478%
2021-06-14	71.8600	72.7100	69.7800	69.8100	-2.432%	906,946	+24.910%
2021-06-11	72.6800	73.4000	71.4900	71.5500	-0.597%	1,518,778	+21.873%
2021-06-10	72.6000	73.2300	70.8750	71.9800	+0.531%	953,395	+21.145%
2021-06-09	71.2400	72.6100	70.5000	71.6000	+1.059%	837,180	+21.788%
2021-06-08	69.3300	70.8900	68.3100	70.8500	+0.539%	930,572	+23.077%
2021-06-07	71.2600	71.9900	70.1500	70.4700	-1.109%	1,152,978	+23.741%
2021-06-04	72.2900	72.6300	69.5300	71.2600	-0.572%	1,434,191	+22.369%
2021-06-03	70.2100	71.7100	69.6500	71.6700	+1.001%	2,424,804	+21.669%
2021-06-02	68.4800	71.4300	67.4800	70.9600	+4.093%	2,187,319	+22.886%
2021-06-01	68.5700	70.1500	67.2300	68.1700	+0.620%	2,217,245	+27.916%
2021-05-28	67.1400	67.7800	66.7900	67.7500	+0.909%	1,339,503	+28.708%
2021-05-27	67.9600	68.4300	67.0700	67.1400	-0.238%	2,325,969	+29.878%
2021-05-26	65.0800	67.5400	64.6200	67.3000	+2.560%	4,640,945	+29.569%
2021-05-25	65.5000	66.5600	64.7000	65.6200	-0.786%	5,224,722	+32.886%
2021-05-24	68.0000	68.6700	63.5200	66.1400	-7.094%	9,715,449	+31.842%
2021-05-21	72.7000	73.0564	71.0700	71.1900	-0.503%	640,536	+22.489%
2021-05-20	70.8400	71.6550	69.4300	71.5500	+0.775%	716,352	+21.873%
2021-05-19	70.1800	71.4500	68.8400	71.0000	-2.096%	809,409	+22.817%
2021-05-18	74.2900	74.9200	72.4200	72.5200	-2.330%	808,987	+20.243%
2021-05-17	71.4100	74.4200	71.2800	74.2500	+3.861%	950,472	+17.441%
2021-05-14	69.2500	72.0900	69.2150	71.4900	+5.272%	982,441	+21.975%
2021-05-13	69.2000	70.6700	67.1250	67.9100	-4.123%	1,133,188	+28.405%
2021-05-12	70.2400	73.9600	69.9600	70.8300	+1.914%	1,660,640	+23.112%
2021-05-11	68.1500	71.0550	66.4400	69.5000	-1.068%	1,203,658	+25.468%
2021-05-10	71.7100	73.9100	70.1900	70.2500	-0.580%	1,683,158	+24.128%
2021-05-07	67.8700	70.6900	66.7700	70.6600	+2.376%	1,301,398	+23.408%
2021-05-06	68.4100	70.4500	66.0900	69.0200	-1.918%	1,562,326	+26.340%
2021-05-05	68.2900	70.7500	69.3900	70.3700	+4.780%	850,599	+23.916%
2021-05-04	67.5000	68.3500	65.6300	67.1600	-0.089%	900,761	+29.839%
2021-05-03	66.9900	67.6386	66.4300	67.2200	+1.541%	567,327	+29.723%
2021-04-30	66.0400	68.3700	65.3600	66.2000	-1.444%	788,988	+31.722%
2021-04-29	68.1200	69.1700	66.5200	67.1700	-0.134%	801,570	+29.820%
2021-04-28	64.6200	67.9100	64.5600	67.2600	+5.705%	1,253,003	+29.646%
2021-04-27	63.4400	64.8900	62.8000	63.6300	+1.516%	905,767	+37.042%
2021-04-26	62.4200	63.7350	62.2100	62.6800	+0.096%	907,750	+39.119%
2021-04-23	62.7100	63.1600	61.4000	62.6200	+3.044%	727,963	+39.253%
2021-04-22	61.5500	61.9300	59.9450	60.7700	-0.181%	626,057	+43.492%
2021-04-21	58.6600	61.7600	58.2700	60.8800	+1.501%	817,573	+43.233%
2021-04-20	62.3300	62.3300	58.1050	59.9800	-3.507%	1,039,292	+45.382%
2021-04-19	62.9300	64.4600	61.9700	62.1600	-0.655%	922,890	+40.283%
2021-04-16	64.4700	64.6650	62.3500	62.5700	-2.478%	645,430	+39.364%
2021-04-15	65.3200	65.3300	63.2400	64.1600	-1.140%	754,165	+35.910%
2021-04-14	62.8600	65.6200	62.8600	64.9000	+4.914%	1,162,931	+34.361%
2021-04-13	61.9100	62.7150	61.3400	61.8600	-0.097%	541,484	+40.963%
2021-04-12	62.5000	63.8900	61.6500	61.9200	+0.357%	726,041	+40.827%
2021-04-09	62.4300	63.0100	60.9700	61.7000	-1.359%	826,553	+41.329%
2021-04-08	61.9600	62.8500	60.7700	62.5500	-0.934%	793,970	+39.408%
2021-04-07	62.8600	63.5800	61.3000	63.1400	+0.048%	825,271	+38.106%
2021-04-06	62.6200	65.1800	62.4300	63.1100	+1.988%	1,048,115	+38.171%
2021-04-05	63.7600	64.0000	61.3650	61.8800	-3.943%	1,409,317	+40.918%
2021-04-01	59.8300	64.6300	59.8300	64.4200	+8.469%	1,251,995	+35.362%
2021-03-31	59.8000	60.2600	58.9300	59.3900	-0.802%	905,698	+46.826%
2021-03-30	60.0000	60.8400	59.2300	59.8700	-0.943%	545,551	+45.649%
2021-03-29	60.1400	61.6000	59.0100	60.4400	-0.641%	1,237,758	+44.275%
2021-03-26	60.3100	61.2400	59.2100	60.8300	+3.682%	1,169,798	+43.350%
2021-03-25	56.3400	59.0550	55.2400	58.6700	+1.277%	1,315,805	+48.628%
2021-03-24	59.1400	60.9236	57.6000	57.9300	+0.976%	1,090,686	+50.526%
2021-03-23	58.1200	59.8700	56.8100	57.3700	-4.447%	1,648,143	+51.996%
2021-03-22	61.1900	61.2450	59.0800	60.0400	-2.612%	1,571,577	+45.237%
2021-03-19	59.5300	62.4700	59.3750	61.6500	+3.232%	1,640,762	+41.444%
2021-03-18	63.0300	63.7500	58.8400	59.7200	-5.730%	1,313,611	+46.015%
2021-03-17	63.1700	64.4200	62.0000	63.3500	-0.126%	976,970	+37.648%
2021-03-16	64.6700	65.0200	63.0200	63.4300	-3.543%	947,664	+37.474%
2021-03-15	64.4700	65.8400	63.4500	65.7600	+0.952%	1,018,932	+32.603%
2021-03-12	66.9900	67.1600	64.5500	65.1400	-1.616%	810,736	+33.866%
2021-03-11	65.3800	67.8000	64.6460	66.2100	+2.619%	929,596	+31.702%
2021-03-10	64.6400	66.0000	63.9200	64.5200	+0.109%	1,260,798	+35.152%
2021-03-09	67.2200	67.8000	64.3900	64.4500	-5.415%	1,341,858	+35.299%
2021-03-08	67.8400	69.3500	65.8500	68.1400	+1.414%	1,826,055	+27.972%
2021-03-05	65.5200	67.4100	62.4400	67.1900	+5.495%	1,624,412	+29.781%
2021-03-04	62.4600	65.6300	61.6900	63.6900	+2.709%	1,792,737	+36.913%
2021-03-03	60.2100	63.0200	60.0350	62.0100	+3.904%	1,696,246	+40.622%
2021-03-02	59.1600	60.6700	58.5300	59.6800	+1.153%	1,229,579	+46.113%
2021-03-01	59.5200	60.4100	57.9200	59.0000	+1.742%	1,156,040	+47.797%
2021-02-26	57.8700	59.1800	55.2200	57.9900	-0.685%	2,263,350	+50.371%
2021-02-25	59.9100	60.7750	57.8600	58.3900	-3.980%	1,629,210	+49.341%
2021-02-24	56.9200	61.6000	55.9100	60.8100	+6.647%	2,008,948	+43.397%
2021-02-23	52.5500	57.6050	49.7700	57.0200	+9.633%	2,860,523	+52.929%
2021-02-22	50.4700	53.8300	50.4700	52.0100	+3.400%	1,402,282	+67.660%
2021-02-19	49.8200	51.3000	49.5500	50.3000	+1.616%	1,116,182	+73.360%
2021-02-18	52.8400	53.0900	49.3900	49.5000	-7.199%	1,201,024	+76.162%
2021-02-17	53.6600	53.7600	51.5400	53.3400	-0.541%	836,942	+63.480%
2021-02-16	53.4200	54.3600	52.6300	53.6300	+3.433%	897,006	+62.596%
2021-02-12	50.0000	51.9800	49.8300	51.8500	+3.472%	1,475,926	+68.177%
2021-02-11	50.3400	51.0300	48.7100	50.1100	-0.694%	902,708	+74.017%
2021-02-10	49.8600	51.0900	49.3500	50.4600	+1.611%	1,064,736	+72.810%
2021-02-09	49.5000	51.1200	49.0300	49.6600	-0.660%	802,490	+75.594%
2021-02-08	48.6600	50.5200	48.5400	49.9900	+4.254%	1,139,989	+74.435%
2021-02-05	47.7600	48.9300	47.5100	47.9500	+2.282%	1,105,141	+81.856%
2021-02-04	47.4800	47.4800	45.3800	46.8800	+0.107%	691,785	+86.007%
2021-02-03	45.1300	46.9900	44.8600	46.8300	+4.906%	631,957	+86.205%
2021-02-02	44.9900	45.3900	44.3000	44.6400	+2.810%	1,140,773	+95.341%
2021-02-01	42.9200	43.9700	41.7500	43.4200	+2.940%	808,205	+100.829%
2021-01-29	43.1100	44.3000	42.1300	42.1800	-3.852%	1,388,625	+106.733%
2021-01-28	43.0000	44.2600	41.5250	43.8700	+3.663%	1,635,391	+98.769%
2021-01-27	42.6100	44.2100	41.5100	42.3200	-2.690%	2,341,059	+106.049%
2021-01-26	45.8400	46.8500	43.4500	43.4900	-3.953%	852,634	+100.506%
2021-01-25	43.8100	45.3000	42.7000	45.2800	+2.143%	1,287,692	+92.580%
2021-01-22	43.3400	45.4700	43.0100	44.3300	-0.382%	1,638,280	+96.707%
2021-01-21	48.6900	49.6500	44.1600	44.5000	-8.605%	2,464,116	+95.955%
2021-01-20	49.8500	50.0700	47.6500	48.6900	-1.037%	1,256,717	+79.092%
2021-01-19	48.3700	50.2200	48.0000	49.2000	+3.470%	1,093,995	+77.236%
2021-01-15	48.9700	49.5000	46.8500	47.5500	-3.998%	1,002,516	+83.386%
2021-01-14	47.8000	50.1800	47.5500	49.5300	+4.296%	1,538,536	+76.055%
2021-01-13	48.1100	48.2000	46.5000	47.4900	-1.616%	998,087	+83.618%
2021-01-12	45.9800	48.6300	45.9700	48.2700	+7.243%	1,872,009	+80.651%
2021-01-11	42.6900	45.4100	42.6700	45.0100	+2.599%	1,075,279	+93.735%
2021-01-08	44.5600	44.5700	42.7050	43.8700	+0.206%	990,763	+98.769%
2021-01-07	44.1700	44.7100	43.6000	43.7800	+0.759%	1,275,622	+99.178%
2021-01-06	42.2100	43.4900	41.4873	43.4500	+4.623%	1,748,808	+100.690%
2021-01-05	39.4500	42.7800	39.2400	41.5300	+7.174%	1,862,795	+109.969%
2021-01-04	38.4500	39.9950	37.5900	38.7500	+3.306%	1,186,190	+125.032%
2020-12-31	38.0300	38.0600	37.3600	37.5100	-1.909%	714,754	+132.471%
2020-12-30	37.1400	38.3700	37.1400	38.2400	+2.989%	673,061	+128.033%
2020-12-29	37.2800	37.4100	36.6400	37.1300	+0.189%	818,841	+134.851%
2020-12-28	38.0100	38.3450	36.9150	37.0600	-2.345%	751,190	+135.294%
2020-12-24	38.3000	38.3000	37.2500	37.9500	-0.784%	386,192	+129.776%
2020-12-23	37.6600	39.3600	37.6600	38.2500	+2.795%	1,700,714	+127.974%
2020-12-22	38.3100	38.4000	37.0950	37.2100	-3.149%	811,376	+134.346%
2020-12-21	37.2900	38.9000	37.0100	38.4200	-1.487%	1,479,450	+126.965%
2020-12-18	39.7800	40.4450	38.4700	39.0000	-2.207%	2,210,063	+123.590%
2020-12-17	40.5700	40.6600	38.9300	39.8800	-0.845%	1,469,446	+118.656%
2020-12-16	40.5600	40.6200	38.9659	40.2200	+2.550%	1,448,173	+116.808%
2020-12-15	38.9200	39.5000	37.7400	39.2200	+1.923%	753,348	+122.336%
2020-12-14	40.5700	40.6200	38.4300	38.4800	-2.681%	1,342,009	+126.611%
2020-12-11	39.1800	39.6600	38.4700	39.5400	+0.457%	1,129,078	+120.536%
2020-12-10	37.5500	40.2100	37.4800	39.3600	+1.916%	1,694,201	+121.545%
2020-12-09	38.3300	39.2600	37.8700	38.6200	+1.927%	1,166,653	+125.790%
2020-12-08	37.2300	39.0500	37.2000	37.8900	+0.771%	1,114,020	+130.140%
2020-12-07	37.7300	38.1300	36.9200	37.6000	-2.109%	1,676,334	+131.915%
2020-12-04	37.9900	39.0300	37.8150	38.4100	+3.336%	2,132,195	+127.024%
2020-12-03	36.6500	38.2100	36.1200	37.1700	+1.088%	1,537,849	+134.598%
2020-12-02	35.8700	37.6900	35.8700	36.7700	+1.687%	980,625	+137.150%
2020-12-01	37.2000	37.6000	35.9500	36.1600	+0.584%	1,168,071	+141.150%
2020-11-30	37.1000	37.4300	35.7366	35.9500	-4.414%	1,924,710	+142.559%
2020-11-27	37.6900	38.4100	37.1100	37.6100	-1.000%	559,905	+131.853%
2020-11-25	38.6200	38.7500	37.3400	37.9900	-2.062%	1,585,984	+129.534%
2020-11-24	39.0400	39.4700	37.8700	38.7900	+3.192%	2,186,218	+124.800%
2020-11-23	35.2800	37.7600	35.2000	37.5900	+8.893%	1,599,014	+131.977%
2020-11-20	34.5700	34.7700	33.7800	34.5200	-0.490%	1,236,134	+152.607%
2020-11-19	33.6300	34.7700	33.3600	34.6900	+1.880%	1,311,405	+151.369%
2020-11-18	35.3800	36.1700	33.9500	34.0500	-2.071%	1,882,476	+156.094%
2020-11-17	33.3700	35.0100	32.7900	34.7700	+2.265%	1,246,706	+150.791%
2020-11-16	33.5000	34.1000	33.0000	34.0000	+5.919%	2,195,486	+156.471%
2020-11-13	30.9800	32.2200	30.5300	32.1000	+4.731%	1,516,930	+171.651%
2020-11-12	31.5500	32.2500	30.0700	30.6500	-5.108%	1,212,864	+184.502%
2020-11-11	32.8800	32.8800	31.6900	32.3000	-0.309%	1,679,230	+169.969%
2020-11-10	31.8800	32.9900	30.4400	32.4000	+3.680%	2,202,470	+169.136%
2020-11-09	30.0400	31.9500	29.8300	31.2500	+16.042%	2,602,353	+179.040%
2020-11-06	26.9000	27.1600	26.1500	26.9300	-0.074%	1,754,661	+223.802%
2020-11-05	25.9700	27.6100	25.5000	26.9500	+4.538%	2,693,482	+223.562%
2020-11-04	26.1500	26.6400	25.4400	25.7800	-1.339%	1,542,140	+238.247%
2020-11-03	26.7900	27.2100	25.2900	26.1300	-0.038%	1,391,361	+233.716%
2020-11-02	25.5700	26.4400	24.6000	26.1400	+3.035%	1,224,773	+233.588%
2020-10-30	24.5700	25.3800	23.7100	25.3700	+2.796%	1,933,696	+243.713%
2020-10-29	23.2000	24.7600	22.8600	24.6800	+3.872%	1,377,766	+253.323%
2020-10-28	25.1200	25.2100	23.6700	23.7600	-8.192%	1,826,809	+267.003%
2020-10-27	25.8800	26.1400	25.3300	25.8800	-0.653%	1,332,188	+236.940%
2020-10-26	27.5200	27.5500	25.8100	26.0500	-7.097%	1,919,851	+234.741%
2020-10-23	27.5000	28.1200	27.0700	28.0400	+2.298%	1,745,161	+210.984%
2020-10-22	27.1900	27.6000	26.9100	27.4100	+1.144%	1,160,542	+218.132%
2020-10-21	27.0800	28.1600	26.4300	27.1000	+1.082%	2,408,267	+221.771%
2020-10-20	25.2900	27.4100	25.2900	26.8100	+7.671%	3,035,057	+225.252%
2020-10-19	25.8900	26.3700	24.8700	24.9000	-2.544%	2,051,830	+250.201%
2020-10-16	26.8400	26.9400	25.5400	25.5500	-5.265%	1,389,326	+241.292%
2020-10-15	25.0200	27.0900	24.7500	26.9700	+5.352%	1,805,533	+223.322%
2020-10-14	24.5200	26.3000	24.4900	25.6000	+4.918%	866,102	+240.625%
2020-10-13	25.3400	25.9100	24.3900	24.4000	-1.494%	984,612	+257.377%
2020-10-12	24.7200	24.9100	24.2500	24.7700	-0.562%	676,411	+252.039%
2020-10-09	26.0100	26.2100	24.8000	24.9100	-3.337%	1,249,411	+250.060%
2020-10-08	24.4600	25.8300	24.3700	25.7700	+6.444%	886,680	+238.378%
2020-10-07	23.6700	24.4100	23.4000	24.2100	+2.672%	1,093,768	+260.182%
2020-10-06	25.7200	26.1100	23.5500	23.5800	-6.131%	1,328,014	+269.805%
2020-10-05	24.5900	25.1500	24.2400	25.1200	+4.319%	935,886	+247.134%
2020-10-02	22.4300	24.2400	22.3900	24.0800	+2.994%	1,562,537	+262.126%
2020-10-01	23.8900	24.1500	23.2200	23.3800	-3.905%	1,641,133	+272.968%
2020-09-30	24.8500	24.9400	24.0800	24.3300	-1.498%	1,652,307	+258.405%
2020-09-29	24.7000	25.1200	23.9300	24.7000	-1.240%	2,093,532	+253.036%
2020-09-28	24.4800	25.4200	23.7600	25.0100	+5.930%	2,166,680	+248.661%
2020-09-25	23.1200	23.8600	22.8900	23.6100	+0.340%	857,837	+269.335%
2020-09-24	23.0900	24.1100	22.5800	23.5300	+0.771%	1,077,387	+270.591%
2020-09-23	24.7600	25.0800	23.3200	23.3500	-5.427%	1,052,843	+273.448%
2020-09-22	25.0300	25.5600	24.6000	24.6900	-1.042%	847,014	+253.179%
2020-09-21	25.1500	25.2200	24.3200	24.9500	-4.259%	1,918,504	+249.499%
2020-09-18	26.2900	26.6200	25.5900	26.0600	-0.799%	3,530,484	+234.612%
2020-09-17	25.6900	26.3400	25.3500	26.2700	-0.455%	1,104,438	+231.938%
2020-09-16	24.9200	26.7900	24.7100	26.3900	+7.189%	2,699,302	+230.428%
2020-09-15	25.0200	25.4900	24.4900	24.6200	-1.481%	1,299,406	+254.184%
2020-09-14	24.9900	25.3800	24.5300	24.9900	+3.009%	1,429,921	+248.940%
2020-09-11	24.3000	24.4700	23.7200	24.2600	+1.041%	1,292,136	+259.439%
2020-09-10	25.9600	25.9800	23.9100	24.0100	-7.512%	1,659,147	+263.182%
2020-09-09	25.4800	26.1900	24.9000	25.9600	+2.487%	1,188,227	+235.901%
2020-09-08	26.2600	26.2600	24.6500	25.3300	-5.871%	1,551,397	+244.256%
2020-09-04	27.5000	27.7400	25.9700	26.9100	-1.103%	1,212,190	+224.043%
2020-09-03	26.6900	28.0700	26.6900	27.2100	+0.295%	1,434,555	+220.470%
2020-09-02	28.8000	29.0400	27.0700	27.1300	-6.125%	1,757,411	+221.415%
2020-09-01	27.7600	28.9100	27.4400	28.9000	+4.032%	892,810	+201.730%
2020-08-31	28.9100	28.9100	27.5300	27.7800	-3.273%	1,256,208	+213.895%
2020-08-28	28.2000	28.7300	27.5900	28.7200	+1.556%	1,183,767	+203.621%
2020-08-27	28.0000	28.4300	27.6400	28.2800	+1.508%	1,304,690	+208.345%
2020-08-26	28.0700	28.5400	27.7700	27.8600	-1.030%	1,078,664	+212.994%
2020-08-25	28.0400	28.2500	27.0800	28.1500	+1.295%	848,430	+209.769%
2020-08-24	26.7500	28.0600	26.5500	27.7900	+4.160%	1,179,662	+213.782%
2020-08-21	27.1400	27.2500	26.3500	26.6800	-2.056%	1,056,732	+226.837%
2020-08-20	27.7500	28.2700	27.2200	27.2400	-3.541%	1,096,459	+220.117%
2020-08-19	28.3800	28.6600	28.0200	28.2400	+0.035%	1,425,451	+208.782%
2020-08-18	28.5000	28.6900	27.8900	28.2300	-1.294%	1,720,487	+208.891%
2020-08-17	29.0500	29.3900	28.3600	28.6000	-2.389%	1,185,280	+204.895%
2020-08-14	28.3100	29.4800	28.2700	29.3000	+1.984%	848,535	+197.611%
2020-08-13	29.7300	29.8400	28.6300	28.7300	-1.643%	1,162,203	+203.515%
2020-08-12	29.1600	29.5400	28.5300	29.2100	+2.527%	1,457,478	+198.528%
2020-08-11	30.2900	30.4100	28.4300	28.4900	-3.717%	1,520,129	+206.072%
2020-08-10	29.1900	30.0500	28.9200	29.5900	+4.374%	1,714,984	+194.694%
2020-08-07	27.7200	28.5100	27.3800	28.3500	+0.854%	1,636,844	+207.584%
2020-08-06	26.5200	29.3700	26.5200	28.1100	+4.810%	3,852,419	+210.210%
2020-08-05	26.4000	27.2300	26.2400	26.8200	+4.399%	1,983,202	+225.130%
2020-08-04	24.6600	25.7300	24.6100	25.6900	+4.092%	1,210,198	+239.432%
2020-08-03	24.5400	25.0000	23.9300	24.6800	+0.899%	1,458,521	+253.323%
2020-07-31	24.3300	24.8800	24.0700	24.4600	-0.891%	1,459,583	+256.500%
2020-07-30	24.5600	25.1500	23.7100	24.6800	-1.752%	1,380,704	+253.323%
2020-07-29	25.0000	25.3500	24.7900	25.1200	+0.641%	1,244,423	+247.134%
2020-07-28	25.2100	25.6500	24.8800	24.9600	-1.616%	894,776	+249.359%
2020-07-27	26.0700	26.1400	25.1700	25.3700	-2.946%	951,112	+243.713%
2020-07-24	26.5100	27.0400	26.1200	26.1400	-1.172%	915,782	+233.588%
2020-07-23	26.2900	26.9000	26.0200	26.4500	+0.038%	1,807,274	+229.679%
2020-07-22	26.7100	26.7100	25.6600	26.4400	-2.972%	1,449,510	+229.803%
2020-07-21	25.4700	27.4300	25.4700	27.2500	+10.908%	2,062,814	+220.000%
2020-07-20	25.4700	25.8200	24.4300	24.5700	-3.760%	2,045,451	+254.904%
2020-07-17	26.1000	26.8700	25.4900	25.5300	-1.883%	980,224	+241.559%
2020-07-16	25.9400	26.5000	25.4400	26.0200	-0.763%	2,026,175	+235.127%
2020-07-15	26.0500	26.4300	25.5200	26.2200	+3.473%	1,484,665	+232.571%
2020-07-14	24.3700	25.3400	23.9400	25.3400	+3.344%	1,724,122	+244.120%
2020-07-13	25.7200	25.8100	24.4900	24.5200	-3.616%	1,531,454	+255.628%
2020-07-10	24.3200	25.4800	24.3200	25.4400	+3.331%	1,280,222	+242.767%
2020-07-09	26.4000	26.7000	24.6000	24.6200	-7.129%	1,301,617	+254.184%
2020-07-08	26.3000	27.0000	26.0300	26.5100	+1.415%	914,604	+228.932%
2020-07-07	27.2300	27.2800	26.0900	26.1400	-5.393%	1,157,212	+233.588%
2020-07-06	27.2600	27.7100	26.9200	27.6300	+3.135%	1,430,675	+215.599%
2020-07-02	27.1800	27.7600	26.7400	26.7900	+1.708%	1,263,698	+225.495%
2020-07-01	27.5000	27.8600	25.9400	26.3400	-4.183%	1,822,194	+231.055%
2020-06-30	26.7400	27.6200	26.4100	27.4900	+1.589%	1,055,675	+217.206%
2020-06-29	26.2100	27.2700	25.9800	27.0600	+4.237%	861,867	+222.247%
2020-06-26	27.2800	27.6800	25.6700	25.9600	-6.112%	1,525,366	+235.901%
2020-06-25	26.3600	27.9500	26.2200	27.6500	+3.095%	1,890,093	+215.371%
2020-06-24	29.0100	29.0900	26.7900	26.8200	-9.545%	1,764,756	+225.130%
2020-06-23	30.5000	30.5600	29.3400	29.6500	-0.637%	1,550,807	+194.098%
2020-06-22	29.1600	30.1000	28.6100	29.8400	+2.578%	2,448,713	+192.225%
2020-06-19	29.8800	30.1000	28.9800	29.0900	+0.172%	3,645,505	+199.759%
2020-06-18	28.4400	29.5600	28.0000	29.0400	+0.798%	2,399,164	+200.275%
2020-06-17	30.2100	30.7600	28.7800	28.8100	-5.850%	2,009,400	+202.673%
2020-06-16	31.8900	31.9900	29.5500	30.6000	+1.898%	1,550,367	+184.967%
2020-06-15	28.5700	30.5200	28.4300	30.0300	-1.152%	1,212,826	+190.376%
2020-06-12	30.4100	30.9400	29.0100	30.3800	+6.447%	1,715,838	+187.031%
2020-06-11	27.3400	29.4900	27.0000	28.5400	-5.403%	1,844,636	+205.536%
2020-06-10	31.1800	31.5200	29.7800	30.1700	-5.066%	2,072,839	+189.029%
2020-06-09	31.7000	32.3100	30.5500	31.7800	-5.332%	2,273,972	+174.386%
2020-06-08	34.3700	34.6100	31.7600	33.5700	+4.093%	1,971,769	+159.756%
2020-06-05	31.4900	32.5700	31.3300	32.2500	+11.092%	1,889,227	+170.388%
2020-06-04	28.6400	29.1500	28.1900	29.0300	+0.519%	1,457,268	+200.379%
2020-06-03	28.6000	29.2300	28.0600	28.8800	+3.661%	1,329,438	+201.939%
2020-06-02	27.8700	28.1400	27.5500	27.8600	+1.568%	1,343,323	+212.994%
2020-06-01	26.1900	27.8100	25.8600	27.4300	+4.376%	1,244,325	+217.900%
2020-05-29	26.9300	26.9500	25.8600	26.2800	-3.772%	1,520,885	+231.811%
2020-05-28	27.4200	27.9400	26.9400	27.3100	-0.691%	1,553,664	+219.297%
2020-05-27	27.9500	27.9500	26.6500	27.5000	+0.328%	1,237,634	+217.091%
2020-05-26	28.2400	28.3200	26.7600	27.4100	+2.238%	1,278,287	+218.132%
2020-05-22	26.8700	26.8900	26.2000	26.8100	-1.070%	1,748,291	+225.252%
2020-05-21	27.2600	27.6700	26.9400	27.1000	+0.222%	2,033,540	+221.771%
2020-05-20	26.9200	27.8300	26.7200	27.0400	+3.880%	1,384,636	+222.485%
2020-05-19	27.0800	27.3500	25.5500	26.0300	-3.162%	2,060,062	+234.998%
2020-05-18	25.7700	27.0300	25.4900	26.8800	+12.894%	2,671,875	+224.405%
2020-05-15	23.3200	24.2800	23.2200	23.8100	+1.535%	1,469,952	+266.233%
2020-05-14	22.3800	23.9900	21.6500	23.4500	+1.252%	1,798,015	+271.855%
2020-05-13	23.8700	24.2500	22.5400	23.1600	-3.339%	2,403,177	+276.511%
2020-05-12	24.6200	24.9700	23.8400	23.9600	-2.004%	1,873,032	+263.940%
2020-05-11	23.8000	24.6300	23.6900	24.4500	+1.579%	2,522,647	+256.646%
2020-05-08	24.7100	24.7800	23.4700	24.0700	+0.753%	1,869,864	+262.277%
2020-05-07	25.1200	25.8800	23.3800	23.8900	+2.974%	2,761,188	+265.006%
2020-05-06	23.4900	23.9700	22.5900	23.2000	-0.258%	2,458,024	+275.862%
2020-05-05	25.5400	25.8200	23.0100	23.2600	-2.800%	2,366,764	+274.893%
2020-05-04	22.6500	23.9500	22.3700	23.9300	+1.873%	2,348,842	+264.396%
2020-05-01	24.5800	25.0400	23.0700	23.4900	-7.592%	1,720,805	+271.222%
2020-04-30	26.0700	26.1900	23.7300	25.4200	-2.005%	3,484,763	+243.037%
2020-04-29	24.2700	26.1800	24.0700	25.9400	+12.052%	2,271,893	+236.160%
2020-04-28	23.1500	23.6300	22.1500	23.1500	+2.388%	1,703,161	+276.674%
2020-04-27	22.5400	23.2000	21.1400	22.6100	-1.353%	2,509,040	+285.670%
2020-04-24	23.6500	24.0400	21.7200	22.9200	+0.526%	3,147,228	+280.454%
2020-04-23	21.4400	22.9700	21.1700	22.8000	+12.537%	2,893,447	+282.456%
2020-04-22	20.7000	21.3300	20.0500	20.2600	+4.111%	3,345,287	+330.405%
2020-04-21	18.9900	20.1100	18.8200	19.4600	-1.767%	2,473,592	+348.099%
2020-04-20	18.7800	21.4100	18.5000	19.8100	-3.507%	2,668,845	+340.182%
2020-04-17	18.6300	20.6300	18.3400	20.5300	+11.033%	2,701,352	+324.744%
2020-04-16	19.6400	20.4400	18.2700	18.4900	-6.757%	2,727,522	+371.606%
2020-04-15	18.1000	20.2200	17.7800	19.8300	+0.253%	2,951,965	+339.738%

document.getElementById("L6WXxj").onerror = function(){this.style.display='none';}; .dark-mode .lCFH77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCFH77{ color: #333333; background-color: white; border: 2px solid #333333; }XECCIMAREX ENERGY COstock NYSE

XEC
CIMAREX ENERGY CO
stock NYSE