$3.36 +0.04 (%) Chimera Investment Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
12/17/20143.263.323.263.323,451,468
12/16/20143.303.323.263.264,977,700
12/15/20143.353.363.313.314,579,146
12/12/20143.373.373.353.352,970,620
12/11/20143.353.383.343.384,543,149
12/10/20143.343.363.333.353,021,513
12/9/20143.353.363.323.336,408,783
12/8/20143.383.393.353.367,935,426
12/5/20143.393.393.353.374,427,635
12/4/20143.393.393.383.394,676,673
12/3/20143.393.393.353.385,930,210
12/2/20143.403.403.373.374,302,567
12/1/20143.383.413.383.393,900,378
11/28/20143.393.403.383.381,963,932
11/26/20143.383.393.363.392,708,808
11/25/20143.363.393.353.387,580,017
11/24/20143.353.363.343.356,438,648
11/21/20143.353.363.333.355,463,923
11/20/20143.343.353.333.354,521,688
11/19/20143.313.363.303.355,387,971
11/18/20143.323.363.303.3016,833,184
11/17/20143.303.313.283.318,187,968
11/14/20143.273.303.273.294,717,911
11/13/20143.233.273.223.276,236,228
11/12/20143.233.253.223.246,316,296
11/11/20143.183.243.163.2311,662,769
11/10/20143.143.153.123.153,452,871
11/7/20143.133.143.103.143,827,333
11/6/20143.153.163.133.133,342,565
11/5/20143.133.153.123.156,848,734
11/4/20143.123.133.103.126,542,324
11/3/20143.123.133.113.136,507,048
10/31/20143.093.123.083.127,202,256
10/30/20143.093.113.083.084,523,621
10/29/20143.123.123.063.084,937,586
10/28/20143.093.113.073.113,093,471
10/27/20143.083.103.073.092,948,443
10/24/20143.083.113.083.097,437,779
10/23/20143.103.123.073.073,967,543
10/22/20143.123.133.103.103,049,485
10/21/20143.113.133.103.123,731,104
10/20/20143.083.103.063.106,317,454
10/17/20143.113.113.083.085,531,202
10/16/20143.043.113.043.073,515,978
10/15/20143.073.123.043.0610,450,474
10/14/20143.083.123.083.097,273,426
10/13/20143.083.133.083.092,980,800
10/10/20143.073.103.073.092,684,355
10/9/20143.123.153.083.096,359,960
10/8/20143.063.113.053.104,892,174
10/7/20143.053.073.053.065,599,162
10/6/20143.063.103.053.059,312,872
10/3/20143.073.083.053.069,132,142
10/2/20143.053.063.053.062,373,640
10/1/20143.043.073.043.054,362,326
9/30/20143.083.093.043.044,302,778
9/29/20143.113.113.083.084,717,712
9/26/20143.143.163.063.115,848,266
9/25/20143.183.213.173.183,772,040
9/24/20143.193.203.163.165,941,814
9/23/20143.203.203.183.193,129,834
9/22/20143.193.203.193.192,981,772
9/19/20143.193.203.183.1812,209,637
9/18/20143.223.223.183.184,317,261
9/17/20143.233.263.213.213,089,212
9/16/20143.223.243.203.232,570,886
9/15/20143.243.253.223.222,413,600
9/12/20143.303.303.233.234,608,734
9/11/20143.293.313.283.295,226,508
9/10/20143.303.313.263.284,778,935
9/9/20143.323.323.293.303,597,153
9/8/20143.323.323.293.324,347,603
9/5/20143.303.333.293.333,425,168
9/4/20143.313.333.293.324,416,985
9/3/20143.333.333.293.315,128,979
9/2/20143.313.323.303.323,502,670
8/29/20143.293.313.283.312,408,550
8/28/20143.303.303.283.291,978,089
8/27/20143.283.303.283.302,834,540
8/26/20143.233.283.223.285,257,451
8/25/20143.273.293.223.2214,703,577
8/22/20143.253.273.253.271,669,079
8/21/20143.243.273.243.264,427,144
8/20/20143.253.263.243.242,702,513
8/19/20143.263.263.243.243,525,320
8/18/20143.263.263.243.253,596,311
8/15/20143.243.293.233.256,506,980
8/14/20143.213.233.193.236,835,275
8/13/20143.203.223.193.224,904,600
8/12/20143.243.253.183.199,388,181
8/11/20143.223.243.213.243,145,711
8/8/20143.193.223.183.222,872,305
8/7/20143.213.223.193.193,831,182
8/6/20143.203.223.193.229,856,711
8/5/20143.213.223.183.219,842,722
8/4/20143.183.213.173.215,467,920
8/1/20143.183.203.173.183,940,450
7/31/20143.183.183.163.175,300,838
7/30/20143.193.203.173.182,737,308
7/29/20143.203.213.193.192,555,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center