$17.49 +0.04 (%) Chimera Investment Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
1/13/201717.4517.5017.3417.49899,411
1/12/201717.4517.5017.3017.45917,795
1/11/201717.2017.5017.1717.412,057,959
1/10/201717.1117.2217.0017.171,443,058
1/9/201717.3117.3417.0917.091,021,814
1/6/201717.3217.3417.2117.23872,072
1/5/201717.2117.3417.1517.311,256,282
1/4/201717.1317.3517.1317.191,448,867
1/3/201717.0517.2117.0217.171,436,319
12/30/201617.1917.2116.9817.021,111,763
12/29/201616.9017.2716.9017.181,220,539
12/28/201617.0817.1716.7016.972,295,323
12/27/201617.6517.7217.4517.571,966,468
12/23/201617.7017.7017.5617.621,338,567
12/22/201617.4717.6617.4017.641,170,783
12/21/201617.4417.6417.3417.491,442,668
12/20/201617.4517.5017.3017.441,600,607
12/19/201617.0717.4417.0417.431,771,950
12/16/201616.6717.1316.6717.003,098,069
12/15/201616.9716.9916.4316.653,852,202
12/14/201617.3017.3416.9517.041,642,539
12/13/201617.3417.4017.1817.221,419,219
12/12/201617.6217.6417.3017.311,491,896
12/9/201617.5617.6817.5517.591,779,354
12/8/201617.5617.6617.4217.552,466,474
12/7/201617.3017.5817.3017.572,256,758
12/6/201617.2017.4317.2017.301,795,190
12/5/201616.8717.2116.8417.192,215,721
12/2/201616.6616.9316.6016.822,204,053
12/1/201616.9516.9816.5416.621,600,390
11/30/201617.1717.1716.8216.962,912,021
11/29/201616.8817.2516.8617.162,043,822
11/28/201616.7316.9516.7016.881,666,196
11/25/201616.5116.6716.5116.66613,211
11/23/201616.7116.7516.4716.511,398,088
11/22/201616.6816.8116.6116.741,765,227
11/21/201616.5816.6716.5516.58925,850
11/18/201616.5216.5916.4316.521,296,600
11/17/201616.5016.5516.4116.471,536,616
11/16/201616.3916.5716.3816.501,545,998
11/15/201616.2016.3616.0416.341,837,008
11/14/201616.2216.3916.1616.211,922,366
11/11/201616.0116.2716.0116.191,336,601
11/10/201616.5016.5616.0516.062,157,908
11/9/201616.2816.6516.2016.471,684,368
11/8/201616.4916.6516.3816.591,909,046
11/7/201616.3916.4816.3516.482,031,563
11/4/201616.2816.3416.2316.261,536,246
11/3/201616.0516.4115.9816.271,953,896
11/2/201616.5216.5215.7515.982,561,065
11/1/201615.6715.7015.3915.471,182,760
10/31/201615.5715.7215.5515.671,595,685
10/28/201615.5115.6615.4415.51979,024
10/27/201615.8115.8215.3915.501,248,032
10/26/201615.7515.7715.5715.74725,490
10/25/201615.5915.8015.5915.77735,475
10/24/201615.4115.6315.4015.561,175,771
10/21/201615.3015.4115.2515.40644,618
10/20/201615.3015.3815.2315.30769,793
10/19/201615.4215.4615.2815.31910,749
10/18/201615.3915.4815.2815.401,000,101
10/17/201615.2515.3515.2315.28825,216
10/14/201615.3315.3315.1915.22847,163
10/13/201615.0715.3315.0315.281,042,498
10/12/201614.9115.1914.8715.111,144,473
10/11/201614.9515.0214.8414.941,012,277
10/10/201614.9315.0614.8914.971,194,471
10/7/201614.8314.9914.7714.861,528,060
10/6/201614.8414.9614.7014.801,687,395
10/5/201614.9715.0714.8814.902,171,435
10/4/201615.5515.5714.9114.953,848,296
10/3/201615.9215.9515.5415.552,126,300
9/30/201616.1516.2415.9515.951,648,356
9/29/201616.2116.2416.0716.141,366,106
9/28/201616.1916.2516.0516.231,856,590
9/27/201616.6016.7516.4816.662,524,147
9/26/201616.5216.7416.5116.561,993,293
9/23/201616.4516.5716.4316.521,332,524
9/22/201616.3816.5516.3416.521,410,861
9/21/201616.3616.4116.1116.292,732,806
9/20/201616.3216.3816.2616.291,637,538
9/19/201615.9916.2915.9916.261,607,126
9/16/201616.0916.1515.9415.943,466,299
9/15/201616.0716.2515.9516.19970,498
9/14/201615.9816.1615.9316.051,197,355
9/13/201616.0516.1115.8915.901,519,615
9/12/201615.9816.1815.7116.062,971,761
9/9/201616.7416.7716.0316.033,013,312
9/8/201616.8516.9216.8016.811,340,315
9/7/201616.7516.8816.7316.861,430,366
9/6/201616.8016.8016.5516.761,182,591
9/2/201616.5016.7616.5016.761,386,974
9/1/201616.5016.5116.3216.461,124,755
8/31/201616.3616.5016.3116.49979,953
8/30/201616.3716.4416.3116.41668,244
8/29/201616.3216.4516.3216.36831,656
8/26/201616.5016.5816.1816.281,750,540
8/25/201616.3716.5016.3616.48637,298
8/24/201616.5516.5716.3716.42933,753
8/23/201616.4016.5916.3816.531,193,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center