CHIMERA INVESTMENT $3.17

down -0.04


24/5/2013 09:24 AM  |  NYSE : CIM  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

CIM historical data

Date Open High Low Close Volume
5/23/2013 3.12 3.21 3.10 3.20 58739
5/22/2013 3.22 3.24 3.13 3.15 152262
5/21/2013 3.27 3.27 3.18 3.22 109792
5/20/2013 3.31 3.32 3.24 3.26 57666
5/17/2013 3.28 3.32 3.25 3.31 57467
5/16/2013 3.28 3.29 3.24 3.28 53101
5/15/2013 3.24 3.27 3.20 3.27 96004
5/14/2013 3.27 3.28 3.23 3.26 47946
5/13/2013 3.29 3.29 3.24 3.26 46079
5/10/2013 3.28 3.31 3.26 3.31 40700
5/9/2013 3.32 3.33 3.24 3.29 83908
5/8/2013 3.30 3.32 3.28 3.32 33277
5/7/2013 3.28 3.31 3.25 3.31 105471
5/6/2013 3.26 3.30 3.26 3.29 36240
5/3/2013 3.28 3.31 3.25 3.28 130907
5/2/2013 3.26 3.31 3.26 3.29 96487
5/1/2013 3.28 3.30 3.22 3.25 44731
4/30/2013 3.30 3.31 3.25 3.30 43502
4/29/2013 3.25 3.34 3.24 3.30 98364
4/26/2013 3.24 3.29 3.24 3.25 74377
4/25/2013 3.22 3.24 3.19 3.24 107133
4/24/2013 3.20 3.21 3.17 3.21 36815
4/23/2013 3.21 3.22 3.16 3.20 46076
4/22/2013 3.15 3.21 3.15 3.21 51890
4/19/2013 3.16 3.19 3.14 3.16 71485
4/18/2013 3.19 3.19 3.15 3.17 48299
4/17/2013 3.19 3.20 3.15 3.18 66475
4/16/2013 3.20 3.25 3.18 3.21 125158
4/15/2013 3.26 3.30 3.14 3.15 115498
4/12/2013 3.28 3.31 3.26 3.30 74990
4/11/2013 3.24 3.30 3.21 3.30 79792
4/10/2013 3.25 3.27 3.24 3.26 90295
4/9/2013 3.24 3.26 3.22 3.25 44723
4/8/2013 3.18 3.24 3.18 3.24 38139
4/5/2013 3.15 3.20 3.15 3.17 77436
4/4/2013 3.15 3.21 3.15 3.17 83799
4/3/2013 3.23 3.24 3.15 3.15 95119
4/2/2013 3.23 3.25 3.20 3.25 76783
4/1/2013 3.20 3.22 3.19 3.21 43773
3/28/2013 3.24 3.26 3.19 3.19 66601
3/27/2013 3.19 3.24 3.18 3.24 12046
3/26/2013 3.27 3.34 3.27 3.28 84157
3/25/2013 3.27 3.29 3.25 3.26 63779
3/22/2013 3.26 3.28 3.23 3.25 50249
3/21/2013 3.22 3.27 3.19 3.24 120225
3/20/2013 3.15 3.18 3.14 3.16 88208
3/19/2013 3.19 3.19 3.15 3.18 106986
3/18/2013 3.14 3.21 3.13 3.19 72384
3/15/2013 3.17 3.22 3.17 3.18 169160
3/14/2013 3.17 3.20 3.17 3.20 61795
3/13/2013 3.16 3.22 3.16 3.19 86204
3/12/2013 3.17 3.24 3.16 3.20 105996
3/11/2013 3.17 3.20 3.12 3.19 181815
3/8/2013 3.14 3.17 3.09 3.10 119132
3/7/2013 3.07 3.23 3.07 3.14 232669
3/6/2013 3.09 3.11 3.06 3.10 147981
3/5/2013 3.07 3.09 3.03 3.08 143566
3/4/2013 3.05 3.09 3.01 3.08 132224
3/1/2013 3.01 3.07 3.01 3.06 98042
2/28/2013 2.94 3.01 2.92 2.98 84108
2/27/2013 2.91 2.96 2.91 2.95 43766
2/26/2013 2.92 2.95 2.90 2.94 55040
2/25/2013 2.91 2.96 2.90 2.92 80662
2/22/2013 2.86 2.93 2.85 2.93 72248
2/21/2013 2.93 2.96 2.89 2.92 142526
2/20/2013 2.99 3.00 2.94 2.96 220499
2/19/2013 3.00 3.04 2.95 2.99 251956
2/15/2013 3.04 3.09 3.03 3.06 80442
2/14/2013 3.07 3.10 3.06 3.07 44028
2/13/2013 3.10 3.12 3.05 3.07 70521
2/12/2013 3.05 3.14 3.03 3.10 109737
2/11/2013 3.04 3.07 3.03 3.06 51394
2/8/2013 3.03 3.08 3.02 3.06 87931
2/7/2013 3.10 3.10 3.02 3.05 118301
2/6/2013 3.07 3.12 3.07 3.10 110259
2/5/2013 3.09 3.11 3.07 3.07 73881
2/4/2013 3.10 3.13 3.08 3.09 109289
2/1/2013 3.06 3.13 3.05 3.12 224090
1/31/2013 3.03 3.09 3.01 3.05 213831
1/30/2013 2.97 3.03 2.96 3.01 126637
1/29/2013 2.98 3.00 2.95 2.97 58915
1/28/2013 2.99 3.03 2.97 2.98 150522
1/25/2013 2.97 3.02 2.91 3.01 351656
1/24/2013 2.94 3.00 2.94 2.97 124952
1/23/2013 2.94 2.95 2.92 2.94 50154
1/22/2013 2.91 2.95 2.91 2.94 77756
1/18/2013 2.91 2.95 2.85 2.93 89106
1/17/2013 2.86 2.97 2.85 2.92 210182
1/16/2013 2.80 2.86 2.80 2.85 101608
1/15/2013 2.77 2.87 2.75 2.81 284475
1/14/2013 2.78 2.79 2.71 2.73 265658
1/11/2013 2.75 2.80 2.74 2.80 60174
1/10/2013 2.76 2.79 2.75 2.76 44635
1/9/2013 2.77 2.81 2.75 2.77 129413
1/8/2013 2.72 2.79 2.72 2.78 192886
1/7/2013 2.72 2.75 2.71 2.74 90273
1/4/2013 2.69 2.75 2.68 2.73 117086
1/3/2013 2.72 2.73 2.66 2.70 83397
1/2/2013 2.68 2.68 2.59 2.67 163665
12/31/2012 2.62 2.62 2.55 2.61 78492
Marketplace
Trading Center