Indicators

Chimera Investment Corp (NY: CIM )

4.520 -0.040 (-0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.506	4.592	4.466	4.592	6,516,101	+0.15(+3.42%)
Jan 28, 2016	4.447	4.516	4.391	4.440	2,633,600	+0.03(+0.76%)
Jan 27, 2016	4.436	4.492	4.366	4.406	3,894,997	-0.04(-0.92%)
Jan 26, 2016	4.328	4.473	4.295	4.447	4,330,775	+0.15(+3.45%)
Jan 25, 2016	4.436	4.469	4.280	4.299	4,944,365	-0.13(-3.01%)
Jan 22, 2016	4.303	4.488	4.303	4.432	5,234,076	+0.16(+3.82%)
Jan 21, 2016	4.295	4.399	4.247	4.269	6,033,627	-0.02(-0.52%)
Jan 20, 2016	4.354	4.373	4.036	4.291	10,746,053	-0.13(-2.85%)
Jan 19, 2016	4.625	4.629	4.403	4.417	7,212,549	-0.20(-4.33%)
Jan 15, 2016	4.658	4.618	4.618	4.618	6,270,041	-0.14(-2.88%)
Jan 14, 2016	4.762	4.795	4.647	4.755	4,534,819	-0.03(-0.70%)
Jan 13, 2016	4.925	4.936	4.751	4.788	4,368,674	-0.14(-2.78%)
Jan 12, 2016	4.973	4.973	4.877	4.925	4,429,769	-0.02(-0.45%)
Jan 11, 2016	5.014	5.037	4.940	4.947	5,101,308	-0.06(-1.26%)
Jan 08, 2016	5.073	5.081	5.007	5.010	4,132,727	-0.06(-1.10%)
Jan 07, 2016	5.103	5.133	5.062	5.066	4,524,567	-0.08(-1.51%)
Jan 06, 2016	5.140	5.181	5.120	5.144	9,038,992	-0.00(-0.07%)
Jan 05, 2016	5.092	5.214	5.077	5.147	7,124,195	+0.06(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.