Cimarex Energy Co. - Price History
Stock symbol XEC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for XEC (Cimarex Energy Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $87.20 | $87.20 |
| June 2023 | $87.20 | $87.20 |
| May 2023 | $87.20 | $87.20 |
| April 2023 | $87.20 | $87.20 |
| March 2023 | $0 | $0 |
| February 2023 | $0 | $0 |
| January 2023 | $0 | $0 |
| December 2022 | $0 | $0 |
| November 2022 | $0 | $0 |
| October 2022 | $0 | $0 |
| September 2022 | $0 | $0 |
| August 2022 | $0 | $0 |
| July 2022 | $0 | $0 |
| June 2022 | - | - |
| May 2022 | - | - |
| April 2022 | - | - |
| March 2022 | - | - |
| February 2022 | - | - |
| January 2022 | - | - |
| December 2021 | $90 | $90 |
| November 2021 | $90 | $90 |
| October 2021 | $87.22 | $87.22 |
| September 2021 | $87.20 | $87.20 |
| August 2021 | $64.22 | $64.22 |
| July 2021 | $64.93 | $65.20 |
| June 2021 | $72.15 | $72.45 |
| May 2021 | $67.47 | $67.75 |
| April 2021 | $65.68 | $66.20 |
| March 2021 | $58.92 | $59.39 |
| February 2021 | $57.53 | $57.99 |
| January 2021 | $41.66 | $42.18 |
| December 2020 | $37.05 | $37.51 |
| November 2020 | $35.51 | $35.95 |
| October 2020 | $24.89 | $25.37 |
| September 2020 | $23.87 | $24.33 |
| August 2020 | $27.25 | $27.78 |
| July 2020 | $23.81 | $24.46 |
| June 2020 | $26.76 | $27.49 |
| May 2020 | $25.59 | $26.28 |
| April 2020 | $24.51 | $25.42 |
| March 2020 | $16.23 | $16.83 |
| February 2020 | $31.87 | $33.05 |
| January 2020 | $42.12 | $43.89 |
| December 2019 | $50.37 | $52.49 |
| November 2019 | $44.12 | $45.97 |
| October 2019 | $40.34 | $42.22 |
| September 2019 | $45.81 | $47.94 |
| August 2019 | $40.87 | $42.78 |
| July 2019 | $48.19 | $50.67 |
| June 2019 | $56.42 | $59.33 |
| May 2019 | $54.39 | $57.19 |
| April 2019 | $65.10 | $68.66 |
| March 2019 | $66.27 | $69.90 |
| February 2019 | $68.18 | $71.91 |
| January 2019 | $71.26 | $75.34 |
| December 2018 | $58.31 | $61.65 |
| November 2018 | $77.54 | $81.98 |
| October 2018 | $75 | $79.47 |
| September 2018 | $87.71 | $92.94 |
| August 2018 | $79.73 | $84.48 |
| July 2018 | $92.88 | $98.60 |
| June 2018 | $95.84 | $101.74 |
| May 2018 | $87.53 | $92.92 |
| April 2018 | $94.60 | $100.59 |
| March 2018 | $87.94 | $93.50 |
| February 2018 | $90.37 | $96.09 |
| January 2018 | $105.44 | $112.20 |
| December 2017 | $114.66 | $122.01 |
| November 2017 | $109.11 | $116.11 |
| October 2017 | $109.81 | $116.93 |
| September 2017 | $106.75 | $113.67 |
| August 2017 | $93.62 | $99.69 |
| July 2017 | $92.93 | $99.03 |
| June 2017 | $88.21 | $94.01 |
| May 2017 | $100.93 | $107.56 |
| April 2017 | $109.41 | $116.68 |
| March 2017 | $112.05 | $119.49 |
| February 2017 | $117.89 | $125.72 |
| January 2017 | $126.71 | $135.21 |
| December 2016 | $127.36 | $135.90 |
| November 2016 | $129.22 | $137.88 |
| October 2016 | $120.94 | $129.13 |
| September 2016 | $125.85 | $134.37 |
| August 2016 | $123.80 | $132.18 |
| July 2016 | $112.34 | $120.02 |
| June 2016 | $111.68 | $119.32 |
| May 2016 | $108.84 | $116.28 |
| April 2016 | $101.84 | $108.88 |
| March 2016 | $90.98 | $97.27 |
| February 2016 | $78.59 | $84.03 |
| January 2016 | $86.81 | $93 |
| December 2015 | $83.44 | $89.38 |
| November 2015 | $111.10 | $119.02 |
| October 2015 | $110.06 | $118.06 |
| September 2015 | $95.53 | $102.48 |
| August 2015 | $103.02 | $110.51 |
| July 2015 | $96.93 | $104.12 |
| June 2015 | $102.69 | $110.31 |
| May 2015 | $107.53 | $115.51 |
| April 2015 | $115.65 | $124.40 |
| March 2015 | $106.99 | $115.09 |
| February 2015 | $101.96 | $109.68 |
| January 2015 | $95.80 | $103.20 |
| December 2014 | $98.40 | $106 |
| November 2014 | $97.42 | $104.95 |
| October 2014 | $105.37 | $113.67 |
| September 2014 | $117.29 | $126.53 |
| August 2014 | $134.56 | $145.16 |
| July 2014 | $128.72 | $139.02 |
| June 2014 | $132.83 | $143.46 |
| May 2014 | $119.56 | $129.13 |
| April 2014 | $110.15 | $119.12 |
| March 2014 | $110.14 | $119.11 |
| February 2014 | $107 | $115.71 |
| January 2014 | $90.49 | $97.98 |
| December 2013 | $96.89 | $104.91 |
| November 2013 | $87.35 | $94.58 |
| October 2013 | $97.16 | $105.35 |
| September 2013 | $88.90 | $96.40 |
| August 2013 | $77.29 | $83.81 |
| July 2013 | $70.36 | $76.43 |
| June 2013 | $59.83 | $64.99 |
| May 2013 | $64.57 | $70.14 |
| April 2013 | $67.24 | $73.18 |
| March 2013 | $69.31 | $75.44 |
| February 2013 | $61.84 | $67.31 |
| January 2013 | $58.57 | $63.86 |
| December 2012 | $52.95 | $57.73 |
| November 2012 | $55.14 | $60.12 |
| October 2012 | $52.34 | $57.18 |
| September 2012 | $53.59 | $58.55 |
| August 2012 | $52.36 | $57.21 |
| July 2012 | $51.79 | $56.69 |
| June 2012 | $50.36 | $55.12 |
| May 2012 | $48.67 | $53.27 |
| April 2012 | $63.02 | $69.11 |
| March 2012 | $68.82 | $75.47 |
| February 2012 | $73.56 | $80.67 |
| January 2012 | $53.16 | $58.38 |
| December 2011 | $56.36 | $61.90 |
| November 2011 | $61.08 | $67.08 |
| October 2011 | $58.18 | $64 |
| September 2011 | $50.64 | $55.70 |
| August 2011 | $64.63 | $71.09 |
| July 2011 | $79.99 | $88.12 |
| June 2011 | $81.62 | $89.92 |
| May 2011 | $87.08 | $95.93 |
| April 2011 | $100.28 | $110.59 |
| March 2011 | $104.50 | $115.24 |
| February 2011 | $105.30 | $116.13 |
| January 2011 | $94.35 | $104.13 |
| December 2010 | $80.21 | $88.53 |
| November 2010 | $72.98 | $80.54 |
| October 2010 | $69.47 | $76.75 |
| September 2010 | $59.91 | $66.18 |
| August 2010 | $59.22 | $65.42 |
| July 2010 | $62.27 | $68.87 |
| June 2010 | $64.72 | $71.58 |
| May 2010 | $66.44 | $73.48 |
| April 2010 | $61.48 | $68.08 |
| March 2010 | $53.63 | $59.38 |
| February 2010 | $53.97 | $59.76 |
| January 2010 | $44.39 | $49.21 |
| December 2009 | $47.79 | $52.97 |
| November 2009 | $42.26 | $46.84 |
| October 2009 | $35.28 | $39.16 |
| September 2009 | $39.03 | $43.32 |
| August 2009 | $35.17 | $39.04 |
| July 2009 | $32.19 | $35.78 |
| June 2009 | $25.49 | $28.34 |
| May 2009 | $29.34 | $32.62 |
| April 2009 | $24.15 | $26.90 |
| March 2009 | $16.50 | $18.38 |
| February 2009 | $17.64 | $19.65 |
| January 2009 | $22.25 | $24.84 |
| December 2008 | $23.98 | $26.78 |
| November 2008 | $25.41 | $28.37 |
| October 2008 | $36.17 | $40.46 |
| September 2008 | $43.72 | $48.91 |
| August 2008 | $49.65 | $55.54 |
| July 2008 | $46.52 | $52.11 |
| June 2008 | $62.20 | $69.67 |
| May 2008 | $60.83 | $68.14 |
| April 2008 | $55.57 | $62.30 |
| March 2008 | $48.83 | $54.74 |
| February 2008 | $47.01 | $52.70 |
| January 2008 | $36.35 | $40.81 |
| December 2007 | $37.89 | $42.53 |
| November 2007 | $34.41 | $38.63 |
| October 2007 | $36.05 | $40.51 |
| September 2007 | $33.15 | $37.25 |
| August 2007 | $31.87 | $35.81 |
| July 2007 | $33.65 | $37.85 |
| June 2007 | $35.03 | $39.41 |
| May 2007 | $37.36 | $42.03 |
| April 2007 | $34.99 | $39.40 |
| March 2007 | $32.87 | $37.02 |
| February 2007 | $30.95 | $34.85 |
| January 2007 | $33.25 | $37.48 |
| December 2006 | $32.38 | $36.50 |
| November 2006 | $33.36 | $37.61 |
| October 2006 | $31.92 | $36.02 |
| September 2006 | $31.18 | $35.19 |
| August 2006 | $33.94 | $38.30 |
| July 2006 | $36.14 | $40.83 |
| June 2006 | $38.06 | $43 |
| May 2006 | $35.90 | $40.56 |
| April 2006 | $37.98 | $42.95 |
| March 2006 | $38.26 | $43.26 |
| February 2006 | $37.73 | $42.66 |
| January 2006 | $40.25 | $45.56 |
| December 2005 | $38 | $43.01 |
| November 2005 | $34.38 | $38.91 |
| October 2005 | $34.69 | $39.26 |
| September 2005 | $40.05 | $45.33 |
| August 2005 | $37.76 | $42.74 |
| July 2005 | $37.06 | $41.94 |
| June 2005 | $34.38 | $38.91 |
| May 2005 | $33.25 | $37.63 |
| April 2005 | $31.37 | $35.50 |
| March 2005 | $34.46 | $39 |
| February 2005 | $35.93 | $40.67 |
| January 2005 | $32.03 | $36.25 |
| December 2004 | $33.49 | $37.90 |
| November 2004 | $35.50 | $40.18 |
| October 2004 | $31.70 | $35.88 |
| September 2004 | $30.87 | $34.94 |
| August 2004 | $26.44 | $29.93 |
| July 2004 | $28.74 | $32.53 |
| June 2004 | $26.71 | $30.23 |
| May 2004 | $24.91 | $28.19 |
| April 2004 | $24.38 | $27.59 |
| March 2004 | $25.53 | $28.90 |
| February 2004 | $24.56 | $27.80 |
| January 2004 | $23.31 | $26.38 |
| December 2003 | $23.58 | $26.69 |
| November 2003 | $20.43 | $23.12 |
| October 2003 | $18.07 | $20.45 |
| September 2003 | $17.32 | $19.60 |
| August 2003 | $19.22 | $21.75 |
| July 2003 | $17.77 | $20.11 |
| June 2003 | $20.98 | $23.75 |
| May 2003 | $19.22 | $21.75 |
| April 2003 | $17.41 | $19.70 |
| March 2003 | $17.18 | $19.45 |
| February 2003 | $17.56 | $19.88 |
| January 2003 | $16.50 | $18.68 |
| December 2002 | $15.82 | $17.90 |
| November 2002 | $13.36 | $15.12 |
| October 2002 | $14.05 | $15.90 |
| September 2002 | $15.24 | $17.25 |
XEC
Price: $87.20
52 week price:
Dividend Yield: 4.33%
Forward Dividend Yield: 10800000.00%
Payout Ratio Range:
Earnings Per Share: 9.57 USD
P/E Ratio: -256.17
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 6.3 million
Ebitda: 328.0 millionMarket Capitalization: 9.3 billion
Average Dividend Frequency: 3