Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CIMAREX ENERGY CO Historical Prices

  • Historical Data: XEC

    Return as of November 24 2009

    1 Month 4.43%
    6 Month 54.29%
    YTD 70.01%
    1 Year 74.11%
    3 Year 25.84%
    5 Year 13.40%

  • CIMAREX ENERGY CO ( XEC ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.04 M 44.77 41.81 43.68 42.00
    10/27/09 1.28 M 42.95 41.49 42.28 42.18
    10/28/09 1.17 M 42.06 39.48 42.06 39.53
    10/29/09 1.22 M 41.90 39.84 39.84 41.47
    10/30/09 1.25 M 41.36 38.70 41.18 39.16
    11/02/09 1.35 M 40.39 38.99 39.27 39.77
    11/03/09 2.26 M 42.35 37.62 38.70 42.29
    11/04/09 2.34 M 44.24 42.72 42.78 43.69
    11/05/09 1.39 M 45.07 43.372 43.98 44.94
    11/06/09 1.60 M 46.12 44.00 44.36 44.68
    11/09/09 969,110 46.77 45.27 45.27 46.59
    11/10/09 751,562 46.76 45.50 46.19 46.36
    11/11/09 647,274 47.00 45.58 46.86 46.05
    11/12/09 892,847 46.63 44.82 45.90 45.10
    11/13/09 972,507 46.54 45.03 45.16 45.92
    11/16/09 1.32 M 48.36 46.13 46.27 47.97
    11/17/09 885,608 48.24 47.53 47.54 47.96
    11/18/09 1.04 M 48.54 47.71 48.10 47.92
    11/19/09 1.24 M 47.69 46.18 47.57 46.45
    11/20/09 1.10 M 46.21 45.16 45.86 45.52
    11/23/09 1.00 M 46.98 45.69 46.44 45.80

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: XEC

    Valuation

    Calculate the value of or shares of XEC , since