Indicators

Chimera Investment Corp (NY: CIM )

12.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	5.066	5.091	5.035	5.048	5,635,635	-0.02(-0.42%)
Nov 27, 2015	5.041	5.077	5.031	5.070	1,375,026	+0.05(+0.93%)
Nov 25, 2015	5.031	5.023	5.023	5.023	1,657,256	-0.02(-0.36%)
Nov 24, 2015	5.031	5.048	5.007	5.041	2,117,989	+0.00(+0.00%)
Nov 23, 2015	5.048	5.059	5.020	5.041	2,281,278	+0.01(+0.21%)
Nov 20, 2015	5.052	5.074	5.016	5.031	2,562,736	-0.01(-0.28%)
Nov 19, 2015	5.013	5.052	4.998	5.045	2,094,356	+0.05(+1.00%)
Nov 18, 2015	4.980	5.007	4.970	4.995	2,207,229	+0.02(+0.43%)
Nov 17, 2015	4.995	5.013	4.948	4.973	2,578,747	-0.04(-0.86%)
Nov 16, 2015	5.005	5.027	4.966	5.016	2,654,435	+0.01(+0.14%)
Nov 13, 2015	4.963	5.016	4.948	5.009	4,509,365	+0.05(+1.08%)
Nov 12, 2015	5.016	5.031	4.955	4.955	3,376,502	-0.08(-1.50%)
Nov 11, 2015	5.016	5.052	5.013	5.031	3,596,520	+0.01(+0.29%)
Nov 10, 2015	4.980	5.032	4.966	5.016	5,167,439	+0.03(+0.65%)
Nov 09, 2015	4.988	5.000	4.964	4.984	4,334,605	-0.03(-0.50%)
Nov 06, 2015	5.005	5.041	4.945	5.009	8,362,492	-0.03(-0.50%)
Nov 05, 2015	5.041	5.041	4.995	5.034	3,872,912	-0.01(-0.21%)
Nov 04, 2015	5.102	5.120	4.945	5.045	7,583,135	-0.08(-1.61%)
Nov 03, 2015	5.142	5.156	5.095	5.127	3,309,537	-0.02(-0.42%)

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.