Skip to main content

Chimera Investment Corp (NY: CIM )

4.610 +0.070 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.245 9.277 9.199 9.236 3,691,295 +0.01(+0.15%)
Mar 30, 2017 9.204 9.241 9.181 9.222 3,555,226 +0.02(+0.20%)
Mar 29, 2017 9.149 9.236 9.135 9.204 4,741,067 +0.09(+1.00%)
Mar 28, 2017 9.037 9.179 9.037 9.112 5,983,756 +0.08(+0.89%)
Mar 27, 2017 8.965 9.041 8.947 9.032 4,238,056 +0.07(+0.80%)
Mar 24, 2017 9.014 9.037 8.943 8.961 3,491,008 -0.01(-0.10%)
Mar 23, 2017 8.956 9.041 8.934 8.970 4,332,715 +0.01(+0.15%)
Mar 22, 2017 8.912 8.987 8.876 8.956 3,723,165 +0.06(+0.70%)
Mar 21, 2017 8.885 8.938 8.845 8.894 3,649,474 +0.01(+0.10%)
Mar 20, 2017 8.862 9.005 8.862 8.885 3,747,633 +0.03(+0.35%)
Mar 17, 2017 8.728 8.869 8.724 8.853 6,055,577 +0.15(+1.74%)
Mar 16, 2017 8.773 8.807 8.675 8.702 3,447,782 -0.04(-0.51%)
Mar 15, 2017 8.612 8.782 8.603 8.746 5,392,956 +0.17(+1.98%)
Mar 14, 2017 8.568 8.624 8.523 8.577 3,201,418 +0.06(+0.68%)
Mar 13, 2017 8.572 8.644 8.505 8.519 3,003,069 -0.06(-0.68%)
Mar 10, 2017 8.411 8.581 8.411 8.577 4,056,411 +0.22(+2.67%)
Mar 09, 2017 8.416 8.510 8.331 8.353 3,747,147 -0.08(-0.95%)
Mar 08, 2017 8.599 8.603 8.429 8.434 3,923,417 -0.14(-1.67%)
Mar 07, 2017 8.572 8.635 8.562 8.577 2,089,068 -0.01(-0.10%)
Mar 06, 2017 8.608 8.608 8.532 8.586 2,522,102 -0.04(-0.47%)
Mar 03, 2017 8.617 8.630 8.559 8.626 2,058,466 +0.01(+0.16%)
Mar 02, 2017 8.626 8.635 8.577 8.612 2,029,723 -0.00(-0.05%)
Mar 01, 2017 8.590 8.626 8.530 8.617 3,328,350 +0.03(+0.31%)
Feb 28, 2017 8.586 8.630 8.536 8.590 4,597,235 +0.00(+0.05%)
Feb 27, 2017 8.572 8.630 8.554 8.586 2,811,136 +0.03(+0.37%)
Feb 24, 2017 8.523 8.563 8.465 8.554 3,066,603 +0.03(+0.37%)
Feb 23, 2017 8.559 8.617 8.501 8.523 5,142,730 -0.04(-0.42%)
Feb 22, 2017 8.429 8.568 8.417 8.559 4,315,536 +0.14(+1.64%)
Feb 21, 2017 8.371 8.420 8.313 8.420 2,441,731 +0.07(+0.86%)
Feb 17, 2017 8.349 8.349 8.349 0 -0.00(-0.05%)
Feb 16, 2017 8.112 8.353 8.081 8.353 5,765,597 +0.32(+4.00%)
Feb 15, 2017 8.108 8.135 7.885 8.032 6,432,862 -0.06(-0.77%)
Feb 14, 2017 8.148 8.166 8.063 8.094 2,993,433 -0.07(-0.82%)
Feb 13, 2017 8.144 8.215 8.144 8.161 2,804,638 +0.03(+0.38%)
Feb 10, 2017 8.086 8.153 8.086 8.130 1,946,631 +0.04(+0.55%)
Feb 09, 2017 8.099 8.112 8.063 8.086 2,025,248 -0.01(-0.17%)
Feb 08, 2017 8.059 8.099 8.014 8.099 2,205,361 +0.05(+0.67%)
Feb 07, 2017 8.032 8.081 7.992 8.045 2,400,779 +0.00(+0.06%)
Feb 06, 2017 7.996 8.059 7.983 8.041 2,832,555 +0.06(+0.78%)
Feb 03, 2017 7.987 8.022 7.956 7.978 2,119,691 +0.02(+0.22%)
Feb 02, 2017 7.952 7.992 7.925 7.961 2,182,405 +0.00(+0.06%)
Feb 01, 2017 7.898 8.005 7.885 7.956 3,181,876 +0.08(+1.08%)
Jan 31, 2017 7.916 7.925 7.661 7.871 5,094,498 -0.04(-0.45%)
Jan 30, 2017 7.969 7.983 7.818 7.907 4,139,568 -0.05(-0.67%)
Jan 27, 2017 8.014 8.036 7.916 7.961 2,531,751 -0.03(-0.34%)
Jan 26, 2017 7.952 8.001 7.907 7.987 1,891,010 +0.08(+0.96%)
Jan 25, 2017 7.943 7.969 7.894 7.911 2,400,288 -0.03(-0.39%)
Jan 24, 2017 7.885 8.028 7.871 7.943 3,715,313 +0.07(+0.91%)
Jan 23, 2017 7.836 7.885 7.804 7.871 2,072,487 +0.06(+0.74%)
Jan 20, 2017 7.795 7.818 7.771 7.813 1,097,694 +0.03(+0.34%)
Jan 19, 2017 7.809 7.809 7.742 7.786 1,784,584 -0.02(-0.29%)
Jan 18, 2017 7.800 7.844 7.751 7.809 1,841,974 +0.04(+0.52%)
Jan 17, 2017 7.813 7.840 7.764 7.769 2,170,167 -0.04(-0.51%)
Jan 13, 2017 7.809 7.809 7.809 0 +0.02(+0.23%)
Jan 12, 2017 7.791 7.813 7.724 7.791 2,055,337 +0.02(+0.23%)
Jan 11, 2017 7.679 7.813 7.666 7.773 4,609,408 +0.11(+1.40%)
Jan 10, 2017 7.639 7.688 7.590 7.666 3,232,155 +0.04(+0.47%)
Jan 09, 2017 7.728 7.742 7.630 7.630 2,288,654 -0.06(-0.81%)
Jan 06, 2017 7.733 7.742 7.684 7.693 1,953,263 -0.04(-0.46%)
Jan 05, 2017 7.684 7.742 7.657 7.728 2,813,009 +0.05(+0.70%)
Jan 04, 2017 7.648 7.746 7.648 7.675 3,245,166 +0.01(+0.12%)
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.