$15.58 -0.19 (%) Chimera Investment Corp - New York Stock Exchange, Inc.

Jun. 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
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
3/4/201613.8113.9613.7013.871,735,830
3/3/201613.3313.5613.2813.551,167,372
3/2/201613.1413.2513.0513.251,151,642
3/1/201613.1313.1713.0113.141,021,997
2/29/201613.0813.2413.0113.031,453,996
2/26/201613.0413.3113.0113.081,134,683
2/25/201612.9813.0312.8813.001,354,326
2/24/201612.8012.9912.5012.92935,040
2/23/201612.8913.0012.7812.88995,124
2/22/201612.8012.9412.7712.901,951,478
2/19/201612.5612.7912.5012.731,539,354
2/18/201612.8513.1612.5512.684,075,564
2/17/201612.2712.5412.2512.512,391,595
2/16/201611.8112.1911.8012.181,573,977
2/12/201611.4011.8411.4011.731,341,525
2/11/201611.5011.5611.3211.391,530,326
2/10/201611.7511.8811.5311.711,266,171
2/9/201611.8211.8811.5311.601,542,198
2/8/201612.2612.2811.8511.921,665,310
2/5/201612.4412.4812.2812.321,067,968
2/4/201612.3512.5612.3012.441,021,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center