Indicators

Chimera Investment Corp (NY: CIM )

4.520 -0.040 (-0.88%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.847	4.907	4.821	4.829	3,923,487	-0.02(-0.38%)
Feb 26, 2016	4.832	4.933	4.821	4.847	3,061,847	+0.03(+0.62%)
Feb 25, 2016	4.810	4.829	4.771	4.818	3,654,536	+0.03(+0.62%)
Feb 24, 2016	4.744	4.814	4.632	4.788	2,523,127	+0.01(+0.31%)
Feb 23, 2016	4.777	4.818	4.736	4.773	2,684,719	-0.01(-0.16%)
Feb 22, 2016	4.744	4.795	4.732	4.781	5,265,901	+0.06(+1.34%)
Feb 19, 2016	4.655	4.740	4.634	4.718	4,153,818	+0.02(+0.39%)
Feb 18, 2016	4.762	4.877	4.651	4.699	10,997,543	+0.06(+1.36%)
Feb 17, 2016	4.547	4.647	4.540	4.636	6,453,520	+0.12(+2.71%)
Feb 16, 2016	4.377	4.517	4.373	4.514	4,247,246	+0.17(+3.84%)
Feb 12, 2016	4.225	4.347	4.347	4.347	3,618,307	+0.13(+2.99%)
Feb 11, 2016	4.262	4.284	4.193	4.221	4,129,457	-0.12(-2.73%)
Feb 10, 2016	4.354	4.403	4.273	4.340	3,416,657	+0.04(+0.95%)
Feb 09, 2016	4.380	4.403	4.273	4.299	4,161,493	-0.12(-2.68%)
Feb 08, 2016	4.543	4.551	4.391	4.417	4,493,700	-0.15(-3.25%)
Feb 05, 2016	4.610	4.625	4.551	4.566	2,881,822	-0.04(-0.96%)
Feb 04, 2016	4.577	4.655	4.558	4.610	2,757,652	+0.03(+0.57%)
Feb 03, 2016	4.529	4.592	4.480	4.584	4,307,733	+0.09(+1.89%)
Feb 02, 2016	4.525	4.536	4.451	4.499	3,352,645	-0.04(-0.90%)

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.