Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimera Investment Corp (NY: CIM )

16.65 +0.28 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 1.574 1.580 1.569 1.579 32,129,380 +0.01(+0.56%)
May 28, 2015 1.570 1.574 1.562 1.570 20,038,790 +0.00(+0.14%)
May 27, 2015 1.568 1.575 1.564 1.568 17,788,076 +0.01(+0.35%)
May 26, 2015 1.570 1.572 1.555 1.563 31,571,188 -0.01(-0.42%)
May 22, 2015 1.580 1.569 1.569 1.569 26,115,466 -0.01(-0.62%)
May 21, 2015 1.576 1.586 1.577 1.579 17,587,530 +0.00(+0.14%)
May 20, 2015 1.584 1.587 1.577 1.577 13,902,107 -0.00(-0.28%)
May 19, 2015 1.589 1.592 1.581 1.581 17,877,970 -0.01(-0.41%)
May 18, 2015 1.601 1.604 1.585 1.588 16,030,242 -0.01(-0.82%)
May 15, 2015 1.588 1.605 1.583 1.601 20,165,798 +0.01(+0.62%)
May 14, 2015 1.602 1.602 1.586 1.591 16,873,994 +0.00(+0.00%)
May 13, 2015 1.602 1.612 1.587 1.591 30,568,592 -0.01(-0.82%)
May 12, 2015 1.646 1.646 1.587 1.604 30,486,512 -0.03(-1.94%)
May 11, 2015 1.643 1.647 1.632 1.636 11,642,175 -0.01(-0.73%)
May 08, 2015 1.638 1.651 1.635 1.648 15,471,950 +0.01(+0.80%)
May 07, 2015 1.632 1.637 1.622 1.635 17,846,820 +0.00(+0.20%)
May 06, 2015 1.647 1.651 1.622 1.632 27,273,398 -0.01(-0.60%)
May 05, 2015 1.665 1.666 1.639 1.642 23,046,924 -0.02(-1.32%)
May 04, 2015 1.656 1.668 1.656 1.663 20,245,276 +0.01(+0.53%)
May 01, 2015 1.663 1.674 1.655 1.655 20,658,412 -0.01(-0.46%)
Apr 30, 2015 1.669 1.676 1.655 1.662 29,152,338 -0.01(-0.46%)
Apr 29, 2015 1.679 1.689 1.670 1.670 22,751,504 -0.01(-0.65%)
Apr 28, 2015 1.694 1.695 1.680 1.681 30,466,354 -0.01(-0.52%)
Apr 27, 2015 1.702 1.709 1.690 1.690 16,111,939 -0.01(-0.71%)
Apr 24, 2015 1.696 1.710 1.696 1.702 19,889,568 +0.01(+0.32%)
Apr 23, 2015 1.703 1.704 1.685 1.696 25,453,804 -0.00(-0.13%)
Apr 22, 2015 1.718 1.719 1.699 1.699 16,588,680 -0.01(-0.83%)
Apr 21, 2015 1.724 1.724 1.713 1.713 12,153,684 -0.01(-0.45%)
Apr 20, 2015 1.718 1.726 1.716 1.720 12,261,486 +0.00(+0.13%)
Apr 17, 2015 1.734 1.738 1.718 1.718 20,200,978 -0.01(-0.76%)
Apr 16, 2015 1.732 1.735 1.724 1.731 6,698,629 +0.00(+0.00%)
Apr 15, 2015 1.728 1.736 1.727 1.731 10,509,874 +0.00(+0.06%)
Apr 14, 2015 1.738 1.738 1.727 1.730 12,038,809 -0.01(-0.32%)
Apr 13, 2015 1.740 1.744 1.735 1.736 32,451,426 -0.00(-0.25%)
Apr 10, 2015 1.732 1.748 1.731 1.740 19,708,812 +0.01(+0.63%)
Apr 09, 2015 1.744 1.746 1.729 1.729 15,435,519 -0.02(-0.88%)
Apr 08, 2015 1.748 1.748 1.727 1.744 16,032,426 +0.01(+0.38%)
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.