$3.09 +0.02 (%) Chimera Investment Corp - NYSE

Oct. 24, 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
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
7/28/20143.183.203.173.202,614,580
7/25/20143.203.213.173.182,999,238
7/24/20143.193.213.193.202,756,748
7/23/20143.173.193.163.194,705,168
7/22/20143.183.183.163.172,564,812
7/21/20143.193.193.153.175,069,124
7/18/20143.183.193.173.192,530,079
7/17/20143.173.183.163.182,727,846
7/16/20143.183.183.163.173,583,633
7/15/20143.173.183.163.183,418,012
7/14/20143.163.173.153.173,651,028
7/11/20143.163.183.153.153,272,891
7/10/20143.163.183.153.164,663,476
7/9/20143.163.173.143.164,216,761
7/8/20143.143.173.133.174,205,677
7/7/20143.163.163.133.143,348,989
7/3/20143.183.183.143.144,162,235
7/2/20143.163.193.153.194,769,968
7/1/20143.183.193.163.173,959,525
6/30/20143.163.193.163.194,135,259
6/27/20143.183.183.163.163,516,363
6/26/20143.163.193.153.184,446,216
6/25/20143.233.243.203.225,815,700
6/24/20143.253.283.223.228,962,045
6/23/20143.333.333.253.256,203,052
6/20/20143.263.343.253.3315,432,307
6/19/20143.213.263.193.264,637,048
6/18/20143.233.243.193.207,112,099
6/17/20143.223.243.203.219,180,586
6/16/20143.203.223.193.202,973,437
6/13/20143.203.213.193.193,262,214
6/12/20143.203.223.183.203,866,807
6/11/20143.243.253.173.2012,634,348
6/10/20143.263.273.233.234,073,201
6/9/20143.273.283.253.2613,349,484
6/6/20143.293.303.253.269,805,716
6/5/20143.183.303.153.3019,509,943
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center