$3.20 0.00 (%) Chimera Investment Corp - NYSE

Feb. 26, 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
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
12/29/20143.263.303.243.2615,783,623
12/26/20143.303.343.293.333,155,053
12/24/20143.313.323.283.283,338,571
12/23/20143.373.373.313.313,768,832
12/22/20143.353.373.323.365,079,928
12/19/20143.373.373.313.356,788,274
12/18/20143.333.393.293.366,994,668
12/17/20143.263.323.263.323,451,468
12/16/20143.303.323.263.264,977,700
12/15/20143.353.363.313.314,579,146
12/12/20143.373.373.353.352,970,620
12/11/20143.353.383.343.384,543,149
12/10/20143.343.363.333.353,021,513
12/9/20143.353.363.323.336,408,783
12/8/20143.383.393.353.367,935,426
12/5/20143.393.393.353.374,427,635
12/4/20143.393.393.383.394,676,673
12/3/20143.393.393.353.385,930,210
12/2/20143.403.403.373.374,302,567
12/1/20143.383.413.383.393,900,378
11/28/20143.393.403.383.381,963,932
11/26/20143.383.393.363.392,708,808
11/25/20143.363.393.353.387,580,017
11/24/20143.353.363.343.356,438,648
11/21/20143.353.363.333.355,463,923
11/20/20143.343.353.333.354,521,688
11/19/20143.313.363.303.355,387,971
11/18/20143.323.363.303.3016,833,184
11/17/20143.303.313.283.318,187,968
11/14/20143.273.303.273.294,717,911
11/13/20143.233.273.223.276,236,228
11/12/20143.233.253.223.246,316,296
11/11/20143.183.243.163.2311,662,769
11/10/20143.143.153.123.153,452,871
11/7/20143.133.143.103.143,827,333
11/6/20143.153.163.133.133,342,565
11/5/20143.133.153.123.156,848,734
11/4/20143.123.133.103.126,542,324
11/3/20143.123.133.113.136,507,048
10/31/20143.093.123.083.127,202,256
10/30/20143.093.113.083.084,523,621
10/29/20143.123.123.063.084,937,586
10/28/20143.093.113.073.113,093,471
10/27/20143.083.103.073.092,948,443
10/24/20143.083.113.083.097,437,779
10/23/20143.103.123.073.073,967,543
10/22/20143.123.133.103.103,049,485
10/21/20143.113.133.103.123,731,104
10/20/20143.083.103.063.106,317,454
10/17/20143.113.113.083.085,531,202
10/16/20143.043.113.043.073,515,978
10/15/20143.073.123.043.0610,450,474
10/14/20143.083.123.083.097,273,426
10/13/20143.083.133.083.092,980,800
10/10/20143.073.103.073.092,684,355
10/9/20143.123.153.083.096,359,960
10/8/20143.063.113.053.104,892,174
10/7/20143.053.073.053.065,599,162
10/6/20143.063.103.053.059,312,872
10/3/20143.073.083.053.069,132,142
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center