$14.34 -0.09 (%) Chimera Investment Corp - NYSE

May. 22, 2015 | 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
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
4/8/201515.9715.9715.7815.941,754,603
4/7/201515.5815.8915.5815.881,801,432
4/6/20153.153.173.133.177,857,854
4/2/20153.153.163.123.147,640,007
4/1/20153.143.153.123.1410,874,808
3/31/20153.143.173.113.148,877,561
3/30/20153.183.193.133.135,569,498
3/27/20153.203.213.163.164,611,681
3/26/20153.283.293.263.265,904,781
3/25/20153.263.293.243.278,958,435
3/24/20153.253.273.223.2418,647,903
3/23/20153.243.263.223.2415,141,354
3/20/20153.213.243.213.239,387,700
3/19/20153.213.253.203.205,415,293
3/18/20153.213.253.183.229,364,396
3/17/20153.163.183.143.182,987,311
3/16/20153.153.163.143.162,340,276
3/13/20153.153.163.113.142,841,776
3/12/20153.133.153.133.152,531,610
3/11/20153.153.153.133.133,286,180
3/10/20153.133.143.123.133,234,996
3/9/20153.153.153.113.155,685,376
3/6/20153.193.193.133.139,729,125
3/5/20153.193.203.173.193,101,539
3/4/20153.193.243.163.165,654,437
3/3/20153.233.243.183.186,354,887
3/2/20153.213.223.183.226,071,793
2/27/20153.223.223.183.212,571,834
2/26/20153.223.223.183.201,995,835
2/25/20153.223.223.203.202,373,853
2/24/20153.223.233.193.213,819,358
2/23/20153.233.233.203.232,994,557
2/20/20153.203.213.193.211,683,967
2/19/20153.203.213.183.212,173,012
2/18/20153.183.203.173.204,021,757
2/17/20153.183.203.173.192,969,254
2/13/20153.183.193.163.192,167,001
2/12/20153.163.193.143.193,111,458
2/11/20153.163.173.143.141,878,399
2/10/20153.173.183.153.162,993,680
2/9/20153.183.183.153.162,239,856
2/6/20153.183.183.153.184,306,116
2/5/20153.143.183.133.185,522,164
2/4/20153.123.133.103.132,984,336
2/3/20153.073.143.073.136,177,005
2/2/20153.153.163.063.077,211,215
1/30/20153.183.203.143.147,937,647
1/29/20153.203.203.173.183,496,804
1/28/20153.183.213.183.193,273,887
1/27/20153.223.223.183.182,238,242
1/26/20153.203.213.183.213,776,088
1/23/20153.203.203.173.191,881,955
1/22/20153.163.203.163.202,438,894
1/21/20153.163.173.133.172,895,128
1/20/20153.193.203.143.165,132,948
1/16/20153.183.223.173.205,135,258
1/15/20153.193.233.163.176,966,362
1/14/20153.213.233.163.188,390,908
1/13/20153.253.253.203.223,395,550
1/12/20153.263.263.213.253,059,227
1/9/20153.233.273.233.243,705,764
1/8/20153.273.283.233.253,127,200
1/7/20153.293.293.253.264,415,692
1/6/20153.273.303.263.294,527,919
1/5/20153.253.323.243.268,460,270
1/2/20153.203.263.183.264,185,773
12/31/20143.233.243.183.183,342,161
12/30/20143.273.283.223.222,542,003
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center