Cimarex Energy Co Common Stockのデータ

Cimarex Energy Co Common Stockの基本情報

名前 Cimarex Energy Co Common Stock
ティッカー XEC
国 United States
上場年 nan
セクター Energy

Cimarex Energy Co Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.36 52.63 53.42 53.63 897000.0 53.63
2021-02-12 51.98 49.83 50.0 51.85 1475900.0 51.85
2021-02-11 51.03 48.71 50.34 50.11 902700.0 49.89
2021-02-10 51.09 49.35 49.86 50.46 1064700.0 50.24
2021-02-09 51.12 49.03 49.5 49.66 802500.0 49.44
2021-02-08 50.52 48.54 48.66 49.99 1140000.0 49.77
2021-02-05 48.93 47.51 47.76 47.95 1105100.0 47.74
2021-02-04 47.48 45.38 47.48 46.88 691800.0 46.67
2021-02-03 46.99 44.86 45.13 46.83 632000.0 46.62
2021-02-02 45.39 44.3 44.99 44.64 1140800.0 44.44
2021-02-01 43.97 41.75 42.92 43.42 808200.0 43.23
2021-01-29 44.3 42.13 43.11 42.18 1388600.0 41.99
2021-01-28 44.26 41.53 43.0 43.87 1635400.0 43.68
2021-01-27 44.21 41.51 42.61 42.32 2341100.0 42.13
2021-01-26 46.85 43.45 45.84 43.49 852600.0 43.3
2021-01-25 45.3 42.7 43.81 45.28 1287700.0 45.08
2021-01-22 45.47 43.01 43.34 44.33 1638300.0 44.14
2021-01-21 49.65 44.16 48.69 44.5 2464100.0 44.3
2021-01-20 50.07 47.65 49.85 48.69 1256700.0 48.48
2021-01-19 50.22 48.0 48.37 49.2 1094000.0 48.98
2021-01-15 49.5 46.85 48.97 47.55 1002500.0 47.34
2021-01-14 50.18 47.55 47.8 49.53 1538500.0 49.31
2021-01-13 48.2 46.5 48.11 47.49 998100.0 47.28
2021-01-12 48.63 45.97 45.98 48.27 1872000.0 48.06
2021-01-11 45.41 42.67 42.69 45.01 1075300.0 44.81
2021-01-08 44.57 42.71 44.56 43.87 990800.0 43.68
2021-01-07 44.71 43.6 44.17 43.78 1275600.0 43.59
2021-01-06 43.49 41.49 42.21 43.45 1748800.0 43.26
2021-01-05 42.78 39.24 39.45 41.53 1862800.0 41.35
2021-01-04 39.99 37.59 38.45 38.75 1186200.0 38.58
2020-12-31 38.06 37.36 38.03 37.51 714800.0 37.35
2020-12-30 38.37 37.14 37.14 38.24 673000.0 38.07
2020-12-29 37.41 36.64 37.28 37.13 818800.0 36.97
2020-12-28 38.35 36.92 38.01 37.06 751200.0 36.9
2020-12-24 38.3 37.25 38.3 37.95 386200.0 37.78
2020-12-23 39.36 37.66 37.66 38.25 1700700.0 38.08
2020-12-22 38.4 37.1 38.31 37.21 811300.0 37.05
2020-12-21 38.9 37.01 37.29 38.42 1479500.0 38.25
2020-12-18 40.45 38.47 39.78 39.0 2210100.0 38.83
2020-12-17 40.66 38.93 40.57 39.88 1469400.0 39.7
2020-12-16 40.62 38.97 40.56 40.22 1448200.0 40.04
2020-12-15 39.5 37.74 38.92 39.22 753300.0 39.05
2020-12-14 40.62 38.43 40.57 38.48 1342000.0 38.31
2020-12-11 39.66 38.47 39.18 39.54 1129100.0 39.37
2020-12-10 40.21 37.48 37.55 39.36 1694200.0 39.19
2020-12-09 39.26 37.87 38.33 38.62 1166700.0 38.45
2020-12-08 39.05 37.2 37.23 37.89 1114000.0 37.72
2020-12-07 38.13 36.92 37.73 37.6 1676300.0 37.43
2020-12-04 39.03 37.82 37.99 38.41 2132200.0 38.24
2020-12-03 38.21 36.12 36.65 37.17 1537800.0 37.01
2020-12-02 37.69 35.87 35.87 36.77 980300.0 36.61
2020-12-01 37.6 35.95 37.2 36.16 1168100.0 36.0
2020-11-30 37.43 35.74 37.1 35.95 1924700.0 35.79
2020-11-27 38.41 37.11 37.69 37.61 559900.0 37.44
2020-11-25 38.75 37.34 38.62 37.99 1586000.0 37.82
2020-11-24 39.47 37.87 39.04 38.79 2186200.0 38.62
2020-11-23 37.76 35.2 35.28 37.59 1599000.0 37.42
2020-11-20 34.77 33.78 34.57 34.52 1236100.0 34.37
2020-11-19 34.77 33.36 33.63 34.69 1311400.0 34.54
2020-11-18 36.17 33.95 35.38 34.05 1882500.0 33.9
2020-11-17 35.01 32.79 33.37 34.77 1246700.0 34.62
2020-11-16 34.1 33.0 33.5 34.0 2195500.0 33.85
2020-11-13 32.22 30.53 30.98 32.1 1516900.0 31.96
2020-11-12 32.25 30.07 31.55 30.65 1212900.0 30.52
2020-11-11 32.88 31.69 32.88 32.3 1679200.0 31.94
2020-11-10 32.99 30.44 31.88 32.4 2202500.0 32.04
2020-11-09 31.95 29.83 30.04 31.25 2602400.0 30.9
2020-11-06 27.16 26.15 26.9 26.93 1754700.0 26.63
2020-11-05 27.61 25.5 25.97 26.95 2693500.0 26.65
2020-11-04 26.64 25.44 26.15 25.78 1542100.0 25.49
2020-11-03 27.21 25.29 26.79 26.13 1391400.0 25.84
2020-11-02 26.44 24.6 25.57 26.14 1224800.0 25.85
2020-10-30 25.38 23.71 24.57 25.37 1933700.0 25.09
2020-10-29 24.76 22.86 23.2 24.68 1377700.0 24.4
2020-10-28 25.21 23.67 25.12 23.76 1826800.0 23.49
2020-10-27 26.14 25.33 25.88 25.88 1332200.0 25.59
2020-10-26 27.55 25.81 27.52 26.05 1919900.0 25.76
2020-10-23 28.12 27.07 27.5 28.04 1745200.0 27.73
2020-10-22 27.6 26.91 27.19 27.41 1160500.0 27.1
2020-10-21 28.16 26.43 27.08 27.1 2408300.0 26.8
2020-10-20 27.41 25.29 25.29 26.81 3035100.0 26.51
2020-10-19 26.37 24.87 25.89 24.9 2051800.0 24.62
2020-10-16 26.94 25.54 26.84 25.55 1389300.0 25.26
2020-10-15 27.09 24.75 25.02 26.97 1805500.0 26.67
2020-10-14 26.3 24.49 24.52 25.6 866100.0 25.31
2020-10-13 25.91 24.39 25.34 24.4 984600.0 24.13
2020-10-12 24.91 24.25 24.72 24.77 676400.0 24.49
2020-10-09 26.21 24.8 26.01 24.91 1249400.0 24.63
2020-10-08 25.83 24.37 24.46 25.77 886600.0 25.48
2020-10-07 24.41 23.4 23.67 24.21 1093800.0 23.94
2020-10-06 26.11 23.55 25.72 23.58 1327900.0 23.32
2020-10-05 25.15 24.24 24.59 25.12 935900.0 24.84
2020-10-02 24.24 22.39 22.43 24.08 1562500.0 23.81
2020-10-01 24.15 23.22 23.89 23.38 1641100.0 23.12
2020-09-30 24.94 24.08 24.85 24.33 1652300.0 24.06
2020-09-29 25.12 23.93 24.7 24.7 2093500.0 24.42
2020-09-28 25.42 23.76 24.48 25.01 2166700.0 24.73
2020-09-25 23.86 22.89 23.12 23.61 857800.0 23.35
2020-09-24 24.11 22.58 23.09 23.53 1077400.0 23.27
2020-09-23 25.08 23.32 24.76 23.35 1052800.0 23.09
2020-09-22 25.56 24.6 25.03 24.69 847000.0 24.41
2020-09-21 25.22 24.32 25.15 24.95 1918500.0 24.67
2020-09-18 26.62 25.59 26.29 26.06 3530500.0 25.77
2020-09-17 26.34 25.35 25.69 26.27 1104400.0 25.98
2020-09-16 26.79 24.71 24.92 26.39 2699300.0 26.1
2020-09-15 25.49 24.49 25.02 24.62 1299400.0 24.34
2020-09-14 25.38 24.53 24.99 24.99 1429900.0 24.71
2020-09-11 24.47 23.72 24.3 24.26 1292100.0 23.99
2020-09-10 25.98 23.91 25.96 24.01 1659100.0 23.74
2020-09-09 26.19 24.9 25.48 25.96 1188200.0 25.67
2020-09-08 26.26 24.65 26.26 25.33 1551100.0 25.05
2020-09-04 27.74 25.97 27.5 26.91 1212200.0 26.61
2020-09-03 28.07 26.69 26.69 27.21 1434600.0 26.91
2020-09-02 29.04 27.07 28.8 27.13 1757400.0 26.83
2020-09-01 28.91 27.44 27.76 28.9 892800.0 28.58
2020-08-31 28.91 27.53 28.91 27.78 1256200.0 27.47
2020-08-28 28.73 27.59 28.2 28.72 1183800.0 28.4
2020-08-27 28.43 27.64 28.0 28.28 1304700.0 27.96
2020-08-26 28.54 27.77 28.07 27.86 1078700.0 27.55
2020-08-25 28.25 27.08 28.04 28.15 848300.0 27.84
2020-08-24 28.06 26.55 26.75 27.79 1179700.0 27.48
2020-08-21 27.25 26.35 27.14 26.68 1056700.0 26.38
2020-08-20 28.27 27.22 27.75 27.24 1096500.0 26.94
2020-08-19 28.66 28.02 28.38 28.24 1425400.0 27.92
2020-08-18 28.69 27.89 28.5 28.23 1720400.0 27.91
2020-08-17 29.39 28.36 29.05 28.6 1185300.0 28.28
2020-08-14 29.48 28.27 28.31 29.3 848500.0 28.97
2020-08-13 29.84 28.63 29.73 28.73 1162200.0 28.41
2020-08-12 29.54 28.53 29.16 29.21 1457500.0 28.67
2020-08-11 30.41 28.43 30.29 28.49 1520100.0 27.96
2020-08-10 30.05 28.92 29.19 29.59 1715000.0 29.04
2020-08-07 28.51 27.38 27.72 28.35 1636800.0 27.82
2020-08-06 29.37 26.52 26.52 28.11 3852300.0 27.59
2020-08-05 27.23 26.24 26.4 26.82 1983200.0 26.32
2020-08-04 25.73 24.61 24.66 25.69 1210200.0 25.21
2020-08-03 25.0 23.93 24.54 24.68 1458500.0 24.22
2020-07-31 24.88 24.07 24.33 24.46 1459600.0 24.0
2020-07-30 25.15 23.71 24.56 24.68 1380700.0 24.22
2020-07-29 25.35 24.79 25.0 25.12 1244400.0 24.65
2020-07-28 25.65 24.88 25.21 24.96 894800.0 24.5
2020-07-27 26.14 25.17 26.07 25.37 951100.0 24.9
2020-07-24 27.04 26.12 26.51 26.14 915800.0 25.65
2020-07-23 26.9 26.02 26.29 26.45 1807300.0 25.96
2020-07-22 26.71 25.66 26.71 26.44 1449500.0 25.95
2020-07-21 27.43 25.47 25.47 27.25 2062800.0 26.74
2020-07-20 25.82 24.43 25.47 24.57 2045500.0 24.11
2020-07-17 26.87 25.49 26.1 25.53 980200.0 25.05
2020-07-16 26.5 25.44 25.94 26.02 2026200.0 25.54
2020-07-15 26.43 25.52 26.05 26.22 1484600.0 25.73
2020-07-14 25.34 23.94 24.37 25.34 1724100.0 24.87
2020-07-13 25.81 24.49 25.72 24.52 1531500.0 24.06
2020-07-10 25.48 24.32 24.32 25.44 1280200.0 24.97
2020-07-09 26.7 24.6 26.4 24.62 1301600.0 24.16
2020-07-08 27.0 26.03 26.3 26.51 914600.0 26.02
2020-07-07 27.28 26.09 27.23 26.14 1157200.0 25.65
2020-07-06 27.71 26.92 27.26 27.63 1430700.0 27.12
2020-07-02 27.76 26.74 27.18 26.79 1263700.0 26.29
2020-07-01 27.86 25.94 27.5 26.34 1822200.0 25.85
2020-06-30 27.62 26.41 26.74 27.49 1055700.0 26.98
2020-06-29 27.27 25.98 26.21 27.06 861900.0 26.56
2020-06-26 27.68 25.67 27.28 25.96 1525400.0 25.48
2020-06-25 27.95 26.22 26.36 27.65 1890100.0 27.14
2020-06-24 29.09 26.79 29.01 26.82 1764700.0 26.32
2020-06-23 30.56 29.34 30.5 29.65 1550800.0 29.1
2020-06-22 30.1 28.61 29.16 29.84 2448700.0 29.28
2020-06-19 30.1 28.98 29.88 29.09 3645500.0 28.55
2020-06-18 29.56 28.0 28.44 29.04 2399200.0 28.5
2020-06-17 30.76 28.78 30.21 28.81 2009400.0 28.27
2020-06-16 31.99 29.55 31.89 30.6 1550400.0 30.03
2020-06-15 30.52 28.43 28.57 30.03 1212800.0 29.47
2020-06-12 30.94 29.01 30.41 30.38 1715800.0 29.81
2020-06-11 29.49 27.0 27.34 28.54 1844600.0 28.01
2020-06-10 31.52 29.78 31.18 30.17 2072800.0 29.61
2020-06-09 32.31 30.55 31.7 31.78 2274000.0 31.19
2020-06-08 34.61 31.76 34.37 33.57 1971400.0 32.94
2020-06-05 32.57 31.33 31.49 32.25 1889100.0 31.65
2020-06-04 29.15 28.19 28.64 29.03 1457300.0 28.49
2020-06-03 29.23 28.06 28.6 28.88 1329400.0 28.34
2020-06-02 28.14 27.55 27.87 27.86 1343300.0 27.34
2020-06-01 27.81 25.86 26.19 27.43 1244300.0 26.92
2020-05-29 26.95 25.86 26.93 26.28 1520900.0 25.79
2020-05-28 27.94 26.94 27.42 27.31 1553700.0 26.8
2020-05-27 27.95 26.65 27.95 27.5 1237600.0 26.99
2020-05-26 28.32 26.76 28.24 27.41 1278300.0 26.9
2020-05-22 26.89 26.2 26.87 26.81 1748300.0 26.31
2020-05-21 27.67 26.94 27.26 27.1 2033500.0 26.6
2020-05-20 27.83 26.72 26.92 27.04 1384600.0 26.54
2020-05-19 27.35 25.55 27.08 26.03 2060100.0 25.55
2020-05-18 27.03 25.49 25.77 26.88 2671900.0 26.38
2020-05-15 24.28 23.22 23.32 23.81 1470000.0 23.37
2020-05-14 23.99 21.65 22.38 23.45 1798000.0 23.01
2020-05-13 24.25 22.54 23.87 23.16 2403200.0 22.51
2020-05-12 24.97 23.84 24.62 23.96 1873000.0 23.29
2020-05-11 24.63 23.69 23.8 24.45 2522600.0 23.77
2020-05-08 24.78 23.47 24.71 24.07 1869800.0 23.4
2020-05-07 25.88 23.38 25.12 23.89 2761100.0 23.22
2020-05-06 23.97 22.59 23.49 23.2 2458000.0 22.55
2020-05-05 25.82 23.01 25.54 23.26 2366800.0 22.61
2020-05-04 23.95 22.37 22.65 23.93 2348800.0 23.26
2020-05-01 25.04 23.07 24.58 23.49 1720800.0 22.83
2020-04-30 26.19 23.73 26.07 25.42 3484800.0 24.71
2020-04-29 26.18 24.07 24.27 25.94 2271700.0 25.22
2020-04-28 23.63 22.15 23.15 23.15 1703200.0 22.5
2020-04-27 23.2 21.14 22.54 22.61 2509000.0 21.98
2020-04-24 24.04 21.72 23.65 22.92 3147200.0 22.28
2020-04-23 22.97 21.17 21.44 22.8 2893400.0 22.16
2020-04-22 21.33 20.05 20.7 20.26 3345300.0 19.69
2020-04-21 20.11 18.82 18.99 19.46 2473500.0 18.92
2020-04-20 21.41 18.5 18.78 19.81 2668800.0 19.26
2020-04-17 20.63 18.34 18.63 20.53 2701400.0 19.96
2020-04-16 20.44 18.27 19.64 18.49 2727100.0 17.97
2020-04-15 20.22 17.78 18.1 19.83 2952000.0 19.28
2020-04-14 19.99 18.34 19.01 19.78 3152200.0 19.23
2020-04-13 19.49 17.7 18.68 19.04 3310600.0 18.51
2020-04-09 20.87 16.81 19.38 17.96 3292400.0 17.46
2020-04-08 18.16 16.73 17.29 18.03 2647300.0 17.53
2020-04-07 18.09 16.57 17.43 16.63 3264500.0 16.17
2020-04-06 17.47 15.71 17.16 16.72 2408000.0 16.25
2020-04-03 17.77 15.8 17.75 16.89 3687600.0 16.42
2020-04-02 18.97 15.35 15.82 16.37 3643700.0 15.91
2020-04-01 16.26 14.6 16.13 15.0 2814100.0 14.58
2020-03-31 17.41 15.66 15.83 16.83 3553200.0 16.36
2020-03-30 15.68 14.1 15.31 14.86 3092300.0 14.44
2020-03-27 16.89 14.97 15.89 15.94 2782800.0 15.49
2020-03-26 18.06 16.32 16.86 16.97 2392100.0 16.5
2020-03-25 17.76 15.02 16.58 16.76 2304700.0 16.29
2020-03-24 16.4 13.87 14.71 16.11 3450400.0 15.66
2020-03-23 15.14 13.49 14.85 13.56 2647200.0 13.18
2020-03-20 17.27 14.26 16.87 14.8 3562400.0 14.39
2020-03-19 17.25 13.0 13.3 16.38 5136100.0 15.92
2020-03-18 13.66 12.15 12.16 13.39 5245500.0 13.02
2020-03-17 15.79 12.51 15.22 13.25 5286800.0 12.88
2020-03-16 18.04 14.03 14.77 15.09 4722300.0 14.67
2020-03-13 18.21 14.87 16.37 18.1 6061200.0 17.59
2020-03-12 15.65 14.16 14.9 15.15 5635100.0 14.73
2020-03-11 17.83 15.96 17.33 16.58 5390700.0 16.12
2020-03-10 18.13 14.63 16.56 17.72 6813900.0 17.22
2020-03-09 16.38 13.01 13.01 15.07 9737600.0 14.65
2020-03-06 27.94 23.76 27.35 24.39 4596100.0 23.71
2020-03-05 30.5 28.54 29.37 28.83 2642900.0 28.02
2020-03-04 31.95 30.16 31.91 30.58 2852000.0 29.73
2020-03-03 33.52 30.25 32.72 31.09 4955500.0 30.22
2020-03-02 33.88 31.81 33.63 32.72 26191900.0 31.81
2020-02-28 33.41 29.18 29.24 33.05 6273100.0 32.13
2020-02-27 33.46 30.62 32.33 30.65 3533200.0 29.79
2020-02-26 36.85 33.87 36.57 33.87 2562400.0 32.92
2020-02-25 39.76 36.0 39.53 36.26 3085100.0 35.25
2020-02-24 40.44 39.01 40.35 39.39 2410500.0 38.29
2020-02-21 42.76 41.9 42.52 42.49 2161900.0 41.3
2020-02-20 45.94 42.91 44.39 43.3 4511700.0 42.09
2020-02-19 41.44 39.16 39.27 40.66 4366900.0 39.52
2020-02-18 39.41 38.16 38.81 38.93 3686900.0 37.84