$13.96 +0.05 (%) Chimera Investment Corp - NYSE

Aug. 31, 2015 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
8/28/201513.9413.9913.8413.911,881,438
8/27/201513.8914.1113.8013.971,874,507
8/26/201513.6613.8813.6013.821,956,219
8/25/201513.6013.8413.5513.581,787,033
8/24/201513.6013.8511.9213.463,773,329
8/21/201514.1314.2013.8313.902,740,216
8/20/201513.9814.2413.9814.173,201,454
8/19/201514.1014.1213.9914.015,343,885
8/18/201514.1214.1314.0514.101,155,968
8/17/201514.0814.1614.0614.131,634,612
8/14/201514.0014.1313.9714.092,737,981
8/13/201514.1014.1013.9314.003,089,288
8/12/201514.0314.1513.9014.091,629,288
8/11/201514.0514.1113.9814.061,441,606
8/10/201514.1314.2014.0514.091,143,092
8/7/201514.1714.2014.0714.101,734,495
8/6/201514.3014.3614.0714.202,872,139
8/5/201514.2714.2714.1214.221,346,937
8/4/201514.2714.3314.2014.231,126,392
8/3/201514.2314.2814.2014.271,472,075
7/31/201514.1914.3414.1514.231,999,342
7/30/201514.2114.2114.0614.111,497,312
7/29/201514.0714.1414.0014.102,306,390
7/28/201513.9714.0713.9513.991,417,893
7/27/201513.8514.0013.8313.951,412,110
7/24/201513.9414.0313.8413.86841,334
7/23/201514.1814.1913.9313.952,102,443
7/22/201514.1514.2514.1414.18654,607
7/21/201514.1514.2414.1514.18767,954
7/20/201514.2314.2514.1214.18826,024
7/17/201514.2214.2314.1214.19852,255
7/16/201514.2014.3114.2014.221,026,963
7/15/201514.1514.2114.0714.201,143,306
7/14/201514.1514.2314.1014.161,820,550
7/13/201514.2214.2914.1114.121,585,488
7/10/201514.0314.2514.0014.162,050,600
7/9/201514.3314.3514.0214.031,866,341
7/8/201514.2914.4114.2114.241,932,200
7/7/201514.2214.3814.1914.343,477,793
7/6/201513.9014.0613.9014.061,971,588
7/2/201513.9814.1113.8913.931,600,557
7/1/201513.7113.9213.6513.892,022,423
6/30/201513.7113.9413.6713.712,958,380
6/29/201513.8514.0613.7113.722,725,220
6/26/201514.0914.1713.7513.843,711,548
6/25/201514.6214.6214.5014.512,691,032
6/24/201514.6414.6914.5414.581,974,616
6/23/201514.7214.7414.5714.652,910,442
6/22/201514.8414.9814.7014.713,676,684
6/19/201514.8214.8514.7514.812,180,311
6/18/201514.7214.8714.7014.792,099,030
6/17/201514.5314.7514.4714.713,138,920
6/16/201514.4214.6014.3814.482,542,235
6/15/201514.4814.5014.3514.411,738,440
6/12/201514.3814.5414.3414.482,790,364
6/11/201514.1414.3114.1214.301,612,610
6/10/201514.0814.2214.0514.111,867,119
6/9/201514.0214.1313.9714.082,570,881
6/8/201514.0514.1213.9814.001,779,498
6/5/201514.1514.1613.9814.002,181,516
6/4/201514.2714.2914.1914.191,244,314
6/3/201514.4014.4014.2514.301,377,428
6/2/201514.5114.5114.3314.402,236,668
6/1/201514.4814.5614.4214.511,741,450
5/29/201514.3814.4414.3414.433,516,268
5/28/201514.3514.3814.2714.352,193,063
5/27/201514.3314.3914.2914.331,946,743
5/26/201514.3514.3614.2114.283,455,179
5/22/201514.4414.4514.2614.342,858,078
5/21/201514.4014.5014.4014.431,924,795
5/20/201514.4714.5014.4114.411,521,559
5/19/201514.5214.5514.4514.451,956,581
5/18/201514.6314.6614.4814.511,754,364
5/15/201514.5114.6714.4614.632,206,963
5/14/201514.6414.6414.4914.541,846,705
5/13/201514.6414.7314.5014.543,345,454
5/12/201515.0415.0414.5014.663,336,471
5/11/201515.0115.0514.9014.951,274,130
5/8/201514.9715.0914.9415.061,693,264
5/7/201514.9114.9614.8214.941,953,172
5/6/201515.0515.0914.8214.912,984,825
5/5/201515.2115.2214.9815.002,522,276
5/4/201515.1315.2415.1315.202,215,661
5/1/201515.2015.3015.1215.122,260,875
4/30/201515.2515.3115.1215.193,190,458
4/29/201515.3415.4315.2615.262,489,945
4/28/201515.4815.4915.3615.363,334,265
4/27/201515.5515.6215.4415.441,763,305
4/24/201515.5015.6315.5015.552,176,732
4/23/201515.5615.5715.4015.502,785,687
4/22/201515.7015.7115.5215.521,815,480
4/21/201515.7515.7515.6515.651,331,210
4/20/201515.7015.7715.6815.721,341,908
4/17/201515.8415.8815.7015.702,210,813
4/16/201515.8315.8515.7515.82733,104
4/15/201515.7915.8615.7815.821,150,210
4/14/201515.8815.8815.7815.811,317,538
4/13/201515.9015.9415.8515.863,551,513
4/10/201515.8315.9715.8215.902,156,950
4/9/201515.9415.9515.8015.801,689,277
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!