$14.19 0.00 (%) Chimera Investment Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
5/3/201614.2214.2914.0714.191,758,123
5/2/201614.2514.2514.0014.051,304,412
4/29/201614.1714.2014.0314.201,764,611
4/28/201614.0814.1714.0014.161,548,708
4/27/201614.0214.1113.9514.101,422,184
4/26/201614.0414.1013.9714.04964,455
4/25/201613.9214.0613.8714.031,878,447
4/22/201613.8614.0013.8213.89947,101
4/21/201613.8713.9613.8213.871,333,997
4/20/201613.9614.0013.8713.882,190,151
4/19/201613.9314.0013.9113.98600,598
4/18/201613.7913.9613.7813.90676,322
4/15/201613.8313.9113.7913.88690,897
4/14/201613.8913.8913.7813.83560,088
4/13/201613.8113.9013.8113.89707,948
4/12/201613.7513.8913.7313.81912,807
4/11/201613.5413.8013.5413.731,234,580
4/8/201613.5913.7013.5113.53670,736
4/7/201613.5013.6013.4613.561,251,588
4/6/201613.5013.5613.4413.56888,333
4/5/201613.4513.5713.4113.481,417,100
4/4/201613.5313.5913.4713.52999,717
4/1/201613.5413.5913.4113.541,161,303
3/31/201613.5713.6213.4513.591,444,488
3/30/201613.4713.5913.3213.381,144,378
3/29/201613.2813.5013.1813.451,436,332
3/28/201613.8113.8513.6713.752,285,413
3/24/201613.6613.8413.5513.781,447,680
3/23/201613.9714.0013.7113.731,193,929
3/22/201613.9414.0513.8814.021,018,616
3/21/201613.8414.0113.8013.992,411,980
3/18/201613.9014.0313.8013.843,333,236
3/17/201613.7614.0613.7113.891,417,030
3/16/201613.5013.7613.4513.761,300,738
3/15/201613.6813.7613.4513.501,777,125
3/14/201614.1514.1913.8514.043,040,693
3/11/201614.0014.2413.8714.222,946,407
3/10/201613.9914.0013.8513.981,740,793
3/9/201613.8013.9813.6413.951,677,668
3/8/201613.9013.9113.6213.711,396,075
3/7/201613.9013.9513.7913.901,770,488
3/4/201613.8113.9613.7013.871,735,830
3/3/201613.3313.5613.2813.551,167,372
3/2/201613.1413.2513.0513.251,151,642
3/1/201613.1313.1713.0113.141,021,997
2/29/201613.0813.2413.0113.031,453,996
2/26/201613.0413.3113.0113.081,134,683
2/25/201612.9813.0312.8813.001,354,326
2/24/201612.8012.9912.5012.92935,040
2/23/201612.8913.0012.7812.88995,124
2/22/201612.8012.9412.7712.901,951,478
2/19/201612.5612.7912.5012.731,539,354
2/18/201612.8513.1612.5512.684,075,564
2/17/201612.2712.5412.2512.512,391,595
2/16/201611.8112.1911.8012.181,573,977
2/12/201611.4011.8411.4011.731,341,525
2/11/201611.5011.5611.3211.391,530,326
2/10/201611.7511.8811.5311.711,266,171
2/9/201611.8211.8811.5311.601,542,198
2/8/201612.2612.2811.8511.921,665,310
2/5/201612.4412.4812.2812.321,067,968
2/4/201612.3512.5612.3012.441,021,952
2/3/201612.2212.3912.0912.371,596,393
2/2/201612.2112.2412.0112.141,242,449
2/1/201612.1712.4412.1312.251,240,140
1/29/201612.1612.3912.0512.392,414,787
1/28/201612.0012.1811.8511.98975,980
1/27/201611.9712.1211.7811.891,443,438
1/26/201611.6812.0711.5912.001,604,932
1/25/201611.9712.0611.5511.601,832,521
1/22/201611.6112.1111.6111.961,939,684
1/21/201611.5911.8711.4611.522,236,260
1/20/201611.7511.8010.8911.583,982,355
1/19/201612.4812.4911.8811.922,673,082
1/15/201612.5712.6112.1312.462,323,599
1/14/201612.8512.9412.5412.831,681,348
1/13/201613.2913.3212.8212.921,618,977
1/12/201613.4213.4213.1613.291,641,618
1/11/201613.5313.5913.3313.351,890,482
1/8/201613.6913.7113.5113.521,531,538
1/7/201613.7713.8513.6613.671,676,949
1/6/201613.8713.9813.8113.883,349,739
1/5/201613.7414.0713.7013.892,640,339
1/4/201613.5913.7613.5613.732,710,284
12/31/201513.7113.8013.6413.641,556,599
12/30/201513.8513.8813.7013.701,178,216
12/29/201514.0114.0713.8213.881,740,445
12/28/201514.5414.5914.3514.482,346,515
12/24/201514.6414.6514.5214.53715,239
12/23/201514.5714.6514.5314.631,954,294
12/22/201514.3614.5814.3314.511,894,418
12/21/201514.3014.3714.1114.372,149,228
12/18/201514.0014.3013.9914.226,167,975
12/17/201513.9614.0913.9013.992,996,104
12/16/201513.1713.9713.1413.935,393,681
12/15/201512.8713.1812.8113.101,733,553
12/14/201513.3713.4412.7812.862,872,653
12/11/201513.4913.5113.2813.381,921,648
12/10/201513.4413.5513.4013.51838,618
12/9/201513.3613.5013.3213.402,078,703
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center