Indicators

Chimera Investment Corp (NY: CIM )

4.390 -0.130 (-2.88%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.861	6.898	6.807	6.894	4,184,155	+0.03(+0.48%)
Jul 28, 2016	6.770	6.865	6.746	6.861	3,554,999	+0.09(+1.40%)
Jul 27, 2016	6.770	6.779	6.725	6.766	2,560,351	+0.01(+0.18%)
Jul 26, 2016	6.738	6.770	6.721	6.754	4,569,488	+0.02(+0.24%)
Jul 25, 2016	6.713	6.742	6.678	6.738	3,420,259	+0.03(+0.43%)
Jul 22, 2016	6.676	6.721	6.676	6.709	2,468,152	+0.02(+0.37%)
Jul 21, 2016	6.655	6.705	6.655	6.684	2,535,121	+0.01(+0.18%)
Jul 20, 2016	6.655	6.692	6.635	6.672	2,644,804	+0.00(+0.00%)
Jul 19, 2016	6.631	6.672	6.602	6.672	3,857,353	+0.06(+0.87%)
Jul 18, 2016	6.561	6.623	6.549	6.614	3,780,781	+0.07(+1.00%)
Jul 15, 2016	6.532	6.549	6.503	6.549	2,158,269	+0.02(+0.25%)
Jul 14, 2016	6.565	6.565	6.524	6.532	3,014,950	-0.04(-0.62%)
Jul 13, 2016	6.565	6.573	6.524	6.573	2,703,885	+0.02(+0.25%)
Jul 12, 2016	6.569	6.573	6.532	6.557	3,446,557	-0.01(-0.19%)
Jul 11, 2016	6.512	6.569	6.471	6.569	2,635,934	+0.06(+0.95%)
Jul 08, 2016	6.475	6.524	6.466	6.508	2,522,810	+0.04(+0.64%)
Jul 07, 2016	6.499	6.499	6.450	6.466	2,784,086	-0.05(-0.76%)
Jul 06, 2016	6.429	6.516	6.372	6.516	5,263,893	+0.08(+1.28%)
Jul 05, 2016	6.446	6.462	6.409	6.434	3,490,330	-0.02(-0.25%)

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.