Chimera Investment Corp $3.18

down -0.02


25/7/2014 04:02 PM  |  NYSE : CIM  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
7/25/20143.203.213.173.182,999,238
7/24/20143.193.213.193.202,755,757
7/23/20143.173.193.163.194,704,868
7/22/20143.183.183.163.172,564,812
7/21/20143.193.193.153.175,069,124
7/18/20143.183.193.173.192,530,079
7/17/20143.173.183.163.182,727,846
7/16/20143.183.183.163.173,583,633
7/15/20143.173.183.163.183,418,012
7/14/20143.163.173.153.173,651,028
7/11/20143.163.183.153.153,272,891
7/10/20143.163.183.153.164,663,476
7/9/20143.163.173.143.164,216,761
7/8/20143.143.173.133.174,205,677
7/7/20143.163.163.133.143,348,989
7/3/20143.183.183.143.144,162,235
7/2/20143.163.193.153.194,769,968
7/1/20143.183.193.163.173,959,525
6/30/20143.163.193.163.194,135,259
6/27/20143.183.183.163.163,516,363
6/26/20143.163.193.153.184,446,216
6/25/20143.233.243.203.225,815,700
6/24/20143.253.283.223.228,962,045
6/23/20143.333.333.253.256,203,052
6/20/20143.263.343.253.3315,432,307
6/19/20143.213.263.193.264,637,048
6/18/20143.233.243.193.207,112,099
6/17/20143.223.243.203.219,180,586
6/16/20143.203.223.193.202,973,437
6/13/20143.203.213.193.193,262,214
6/12/20143.203.223.183.203,866,807
6/11/20143.243.253.173.2012,634,348
6/10/20143.263.273.233.234,073,201
6/9/20143.273.283.253.2613,349,484
6/6/20143.293.303.253.269,805,716
6/5/20143.183.303.153.3019,509,943
6/4/20143.143.163.133.161,882,214
6/3/20143.143.163.133.143,466,732
6/2/20143.153.163.133.142,966,136
5/30/20143.133.153.113.152,450,149
5/29/20143.123.143.103.115,913,312
5/28/20143.133.153.103.112,846,285
5/27/20143.123.153.123.131,618,240
5/23/20143.113.123.103.111,708,703
5/22/20143.113.123.083.104,955,855
5/21/20143.133.153.093.104,049,813
5/20/20143.093.143.083.118,652,701
5/19/20143.083.103.073.094,456,976
5/16/20143.063.073.043.074,262,680
5/15/20143.063.073.043.064,334,438
5/14/20143.073.073.053.053,346,362
5/13/20143.093.093.063.062,362,826
5/12/20143.073.083.073.081,813,452
5/9/20143.083.093.073.071,829,882
5/8/20143.083.103.083.093,116,859
5/7/20143.083.093.073.092,326,597
5/6/20143.093.103.073.072,740,844
5/5/20143.093.103.073.093,937,100
5/2/20143.093.093.063.094,782,984
5/1/20143.083.093.073.084,993,873
4/30/20143.093.093.083.092,946,067
4/29/20143.083.103.053.083,839,323
4/28/20143.113.113.083.081,850,268
4/25/20143.103.123.103.113,205,507
4/24/20143.133.143.093.104,360,776
4/23/20143.123.123.103.112,906,178
4/22/20143.123.123.103.113,431,635
4/21/20143.113.143.103.122,669,787
4/17/20143.153.153.103.112,338,575
4/16/20143.143.153.133.142,617,831
4/15/20143.153.153.123.132,584,301
4/14/20143.153.153.123.153,469,203
4/11/20143.133.143.123.142,796,077
4/10/20143.133.163.123.134,520,420
4/9/20143.103.133.083.134,009,649
4/8/20143.043.093.023.093,574,065
4/7/20143.063.083.033.035,290,627
4/4/20143.073.103.053.053,349,631
4/3/20143.093.093.063.064,430,790
4/2/20143.083.133.083.093,974,930
4/1/20143.053.093.033.095,107,161
3/31/20143.043.083.023.067,594,445
3/28/20143.033.053.013.035,805,121
3/27/20143.023.033.003.025,971,331
3/26/20143.103.143.083.099,630,952
3/25/20143.123.143.103.106,567,554
3/24/20143.163.163.103.116,377,947
3/21/20143.133.163.113.168,475,202
3/20/20143.103.143.093.115,243,265
3/19/20143.193.193.103.104,018,243
3/18/20143.163.193.153.173,370,747
3/17/20143.153.173.143.162,618,480
3/14/20143.143.183.133.133,821,785
3/13/20143.153.153.123.143,403,534
3/12/20143.103.153.083.1512,112,448
3/11/20143.113.113.093.102,763,638
3/10/20143.133.143.063.107,697,136
3/7/20143.153.173.123.1313,561,466
3/6/20143.153.163.143.153,105,186
3/5/20143.173.173.133.155,474,111
Trading Center