Chimera Investment Corp $3.31

up +0.02


29/8/2014 04:04 PM  |  NYSE : CIM  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
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
6/4/20143.143.163.133.161,882,214
6/3/20143.143.163.133.143,466,732
6/2/20143.153.163.133.142,966,136
5/30/20143.133.153.113.152,450,149
5/29/20143.123.143.103.115,913,312
5/28/20143.133.153.103.112,846,285
5/27/20143.123.153.123.131,618,240
5/23/20143.113.123.103.111,708,703
5/22/20143.113.123.083.104,955,855
5/21/20143.133.153.093.104,049,813
5/20/20143.093.143.083.118,652,701
5/19/20143.083.103.073.094,456,976
5/16/20143.063.073.043.074,262,680
5/15/20143.063.073.043.064,334,438
5/14/20143.073.073.053.053,346,362
5/13/20143.093.093.063.062,362,826
5/12/20143.073.083.073.081,813,452
5/9/20143.083.093.073.071,829,882
5/8/20143.083.103.083.093,116,859
5/7/20143.083.093.073.092,326,597
5/6/20143.093.103.073.072,740,844
5/5/20143.093.103.073.093,937,100
5/2/20143.093.093.063.094,782,984
5/1/20143.083.093.073.084,993,873
4/30/20143.093.093.083.092,946,067
4/29/20143.083.103.053.083,839,323
4/28/20143.113.113.083.081,850,268
4/25/20143.103.123.103.113,205,507
4/24/20143.133.143.093.104,360,776
4/23/20143.123.123.103.112,906,178
4/22/20143.123.123.103.113,431,635
4/21/20143.113.143.103.122,669,787
4/17/20143.153.153.103.112,338,575
4/16/20143.143.153.133.142,617,831
4/15/20143.153.153.123.132,584,301
4/14/20143.153.153.123.153,469,203
4/11/20143.133.143.123.142,796,077
4/10/20143.133.163.123.134,520,420
4/9/20143.103.133.083.134,009,649
Trading Center