$13.89 +0.18 (%) Chimera Investment Corp - NYSE

Jul. 1, 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
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
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
  • 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!