$16.47 +0.03 (%) Chimera Investment Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 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
7/27/201616.4816.5016.3716.471,051,868
7/26/201616.4016.4816.3616.441,877,281
7/25/201616.3416.4116.2616.401,405,144
7/22/201616.2516.3616.2516.331,013,990
7/21/201616.2016.3216.2016.271,041,503
7/20/201616.2016.2916.1516.241,086,564
7/19/201616.1416.2416.0716.241,584,715
7/18/201615.9716.1215.9416.101,553,257
7/15/201615.9015.9415.8315.94886,681
7/14/201615.9815.9815.8815.901,238,631
7/13/201615.9816.0015.8816.001,110,836
7/12/201615.9916.0015.9015.961,415,948
7/11/201615.8515.9915.7515.991,083,068
7/8/201615.7615.8815.7115.841,036,445
7/7/201615.8215.8215.7015.741,143,785
7/6/201615.6515.8615.5115.862,162,563
7/5/201615.6915.7315.6015.661,433,931
7/1/201615.7015.7715.6115.701,269,427
6/30/201615.4415.7015.3515.702,639,802
6/29/201615.3815.4815.2715.422,046,287
6/28/201615.3215.3715.1715.362,918,292
6/27/201615.8015.8315.4015.582,744,696
6/24/201615.4815.8315.2315.774,981,471
6/23/201615.6515.6515.5615.601,144,876
6/22/201615.6815.6815.5215.551,508,559
6/21/201615.6315.6815.5915.632,321,534
6/20/201615.5615.6615.5415.631,557,274
6/17/201615.5115.6015.3215.473,651,865
6/16/201615.4315.5215.3615.461,990,404
6/15/201615.3315.5815.3315.411,596,996
6/14/201615.5015.5815.3115.361,850,442
6/13/201615.6115.6715.4815.501,552,997
6/10/201615.5515.6315.5315.611,816,278
6/9/201615.5515.6215.5215.601,040,896
6/8/201615.4815.5415.4515.54839,040
6/7/201615.4215.5015.3615.481,197,802
6/6/201615.3015.4715.2815.401,649,541
6/3/201615.2615.3415.1815.201,352,068
6/2/201615.1715.2215.1215.191,667,171
6/1/201614.9615.1514.9315.151,333,617
5/31/201614.9615.0014.8414.991,480,771
5/27/201614.9814.9914.8714.971,286,501
5/26/201614.9415.0014.9214.961,794,139
5/25/201614.9514.9514.7714.931,884,539
5/24/201615.0415.1214.8814.911,484,807
5/23/201615.0115.0414.8614.941,336,496
5/20/201614.9415.0214.7914.931,731,729
5/19/201614.7814.8414.5014.842,663,030
5/18/201615.1115.1414.6714.901,681,650
5/17/201615.1315.2514.9315.052,165,038
5/16/201615.0815.1515.0515.121,378,023
5/13/201615.1015.1114.9615.051,512,366
5/12/201615.0515.1014.9615.091,521,307
5/11/201614.8815.1214.8315.012,300,956
5/10/201614.7514.9114.7014.901,682,370
5/9/201614.6014.8014.5914.781,905,774
5/6/201614.3814.5814.3214.582,145,390
5/5/201614.2314.3514.1814.351,904,572
5/4/201614.0514.2213.9014.221,537,285
5/3/201614.2214.2914.0714.191,758,123
5/2/201614.2514.2514.0014.051,304,412
4/29/201614.1714.2014.0314.201,764,611
4/28/201614.0814.1714.0014.161,548,708
4/27/201614.0214.1113.9514.101,422,184
4/26/201614.0414.1013.9714.04964,455
4/25/201613.9214.0613.8714.031,878,447
4/22/201613.8614.0013.8213.89947,101
4/21/201613.8713.9613.8213.871,333,997
4/20/201613.9614.0013.8713.882,190,151
4/19/201613.9314.0013.9113.98600,598
4/18/201613.7913.9613.7813.90676,322
4/15/201613.8313.9113.7913.88690,897
4/14/201613.8913.8913.7813.83560,088
4/13/201613.8113.9013.8113.89707,948
4/12/201613.7513.8913.7313.81912,807
4/11/201613.5413.8013.5413.731,234,580
4/8/201613.5913.7013.5113.53670,736
4/7/201613.5013.6013.4613.561,251,588
4/6/201613.5013.5613.4413.56888,333
4/5/201613.4513.5713.4113.481,417,100
4/4/201613.5313.5913.4713.52999,717
4/1/201613.5413.5913.4113.541,161,303
3/31/201613.5713.6213.4513.591,444,488
3/30/201613.4713.5913.3213.381,144,378
3/29/201613.2813.5013.1813.451,436,332
3/28/201613.8113.8513.6713.752,285,413
3/24/201613.6613.8413.5513.781,447,680
3/23/201613.9714.0013.7113.731,193,929
3/22/201613.9414.0513.8814.021,018,616
3/21/201613.8414.0113.8013.992,411,980
3/18/201613.9014.0313.8013.843,333,236
3/17/201613.7614.0613.7113.891,417,030
3/16/201613.5013.7613.4513.761,300,738
3/15/201613.6813.7613.4513.501,777,125
3/14/201614.1514.1913.8514.043,040,693
3/11/201614.0014.2413.8714.222,946,407
3/10/201613.9914.0013.8513.981,740,793
3/9/201613.8013.9813.6413.951,677,668
3/8/201613.9013.9113.6213.711,396,075
3/7/201613.9013.9513.7913.901,770,488
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center