$16.82 +0.20 (%) Chimera Investment Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/1/201616.9516.9816.5416.621,600,390
11/30/201617.1717.1716.8216.962,912,021
11/29/201616.8817.2516.8617.162,043,822
11/28/201616.7316.9516.7016.881,666,196
11/25/201616.5116.6716.5116.66613,211
11/23/201616.7116.7516.4716.511,398,088
11/22/201616.6816.8116.6116.741,765,227
11/21/201616.5816.6716.5516.58925,850
11/18/201616.5216.5916.4316.521,296,600
11/17/201616.5016.5516.4116.471,536,616
11/16/201616.3916.5716.3816.501,545,998
11/15/201616.2016.3616.0416.341,837,008
11/14/201616.2216.3916.1616.211,922,366
11/11/201616.0116.2716.0116.191,336,601
11/10/201616.5016.5616.0516.062,157,908
11/9/201616.2816.6516.2016.471,684,368
11/8/201616.4916.6516.3816.591,909,046
11/7/201616.3916.4816.3516.482,031,563
11/4/201616.2816.3416.2316.261,536,246
11/3/201616.0516.4115.9816.271,953,896
11/2/201616.5216.5215.7515.982,561,065
11/1/201615.6715.7015.3915.471,182,760
10/31/201615.5715.7215.5515.671,595,685
10/28/201615.5115.6615.4415.51979,024
10/27/201615.8115.8215.3915.501,248,032
10/26/201615.7515.7715.5715.74725,490
10/25/201615.5915.8015.5915.77735,475
10/24/201615.4115.6315.4015.561,175,771
10/21/201615.3015.4115.2515.40644,618
10/20/201615.3015.3815.2315.30769,793
10/19/201615.4215.4615.2815.31910,749
10/18/201615.3915.4815.2815.401,000,101
10/17/201615.2515.3515.2315.28825,216
10/14/201615.3315.3315.1915.22847,163
10/13/201615.0715.3315.0315.281,042,498
10/12/201614.9115.1914.8715.111,144,473
10/11/201614.9515.0214.8414.941,012,277
10/10/201614.9315.0614.8914.971,194,471
10/7/201614.8314.9914.7714.861,528,060
10/6/201614.8414.9614.7014.801,687,395
10/5/201614.9715.0714.8814.902,171,435
10/4/201615.5515.5714.9114.953,848,296
10/3/201615.9215.9515.5415.552,126,300
9/30/201616.1516.2415.9515.951,648,356
9/29/201616.2116.2416.0716.141,366,106
9/28/201616.1916.2516.0516.231,856,590
9/27/201616.6016.7516.4816.662,524,147
9/26/201616.5216.7416.5116.561,993,293
9/23/201616.4516.5716.4316.521,332,524
9/22/201616.3816.5516.3416.521,410,861
9/21/201616.3616.4116.1116.292,732,806
9/20/201616.3216.3816.2616.291,637,538
9/19/201615.9916.2915.9916.261,607,126
9/16/201616.0916.1515.9415.943,466,299
9/15/201616.0716.2515.9516.19970,498
9/14/201615.9816.1615.9316.051,197,355
9/13/201616.0516.1115.8915.901,519,615
9/12/201615.9816.1815.7116.062,971,761
9/9/201616.7416.7716.0316.033,013,312
9/8/201616.8516.9216.8016.811,340,315
9/7/201616.7516.8816.7316.861,430,366
9/6/201616.8016.8016.5516.761,182,591
9/2/201616.5016.7616.5016.761,386,974
9/1/201616.5016.5116.3216.461,124,755
8/31/201616.3616.5016.3116.49979,953
8/30/201616.3716.4416.3116.41668,244
8/29/201616.3216.4516.3216.36831,656
8/26/201616.5016.5816.1816.281,750,540
8/25/201616.3716.5016.3616.48637,298
8/24/201616.5516.5716.3716.42933,753
8/23/201616.4016.5916.3816.531,193,996
8/22/201616.2716.3916.2516.35679,310
8/19/201616.2616.3416.2016.28938,442
8/18/201616.1816.3416.1516.26887,440
8/17/201616.2216.2616.0316.181,740,894
8/16/201616.4016.4216.2216.221,256,485
8/15/201616.3516.4916.3516.421,150,459
8/12/201616.3516.4816.3416.36980,201
8/11/201616.4416.4516.1416.351,887,872
8/10/201616.5316.5916.4316.49932,581
8/9/201616.5016.6216.4516.531,326,222
8/8/201616.6116.6316.4016.421,500,800
8/5/201616.5716.8016.5116.541,952,797
8/4/201616.8416.8416.1116.533,391,234
8/3/201616.6716.9116.6016.911,670,947
8/2/201616.9016.9416.6216.671,618,757
8/1/201616.7816.9816.6816.911,800,389
7/29/201616.7016.7916.5716.781,718,975
7/28/201616.4816.7116.4216.701,460,499
7/27/201616.4816.5016.3716.471,051,868
7/26/201616.4016.4816.3616.441,877,281
7/25/201616.3416.4116.2616.401,405,144
7/22/201616.2516.3616.2516.331,013,990
7/21/201616.2016.3216.2016.271,041,503
7/20/201616.2016.2916.1516.241,086,564
7/19/201616.1416.2416.0716.241,584,715
7/18/201615.9716.1215.9416.101,553,257
7/15/201615.9015.9415.8315.94886,681
7/14/201615.9815.9815.8815.901,238,631
7/13/201615.9816.0015.8816.001,110,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center