Chimera Investment Corp $3.14

up +0.01


16/4/2014 06:40 PM  |  NYSE : CIM  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIM historical data

Date Open High Low Close Volume
4/16/20143.143.153.133.142,617,830
4/15/20143.153.153.123.132,584,300
4/14/20143.153.153.123.153,469,200
4/11/20143.133.143.123.142,796,080
4/10/20143.133.163.123.134,520,420
4/9/20143.103.133.083.134,009,650
4/8/20143.043.093.023.093,574,060
4/7/20143.063.083.033.035,290,630
4/4/20143.073.103.053.053,349,630
4/3/20143.093.093.063.064,430,790
4/2/20143.083.133.083.093,974,930
4/1/20143.053.093.033.095,107,160
3/31/20143.043.083.023.067,594,440
3/28/20143.033.053.013.035,805,120
3/27/20143.023.033.003.025,971,330
3/26/20143.103.143.083.099,630,950
3/25/20143.123.143.103.106,567,550
3/24/20143.163.163.103.116,377,950
3/21/20143.133.163.113.168,475,200
3/20/20143.103.143.093.115,243,260
3/19/20143.193.193.103.104,018,240
3/18/20143.163.193.153.173,370,750
3/17/20143.153.173.143.162,618,480
3/14/20143.143.183.133.133,821,780
3/13/20143.153.153.123.143,403,530
3/12/20143.103.153.083.1512,112,400
3/11/20143.113.113.093.102,763,640
3/10/20143.133.143.063.107,697,140
3/7/20143.153.173.123.1313,561,500
3/6/20143.153.163.143.153,105,190
3/5/20143.173.173.133.155,474,110
3/4/20143.183.203.153.1610,380,100
3/3/20143.163.193.153.188,805,710
2/28/20143.153.193.153.198,084,920
2/27/20143.153.173.133.166,102,680
2/26/20143.143.173.143.144,369,210
2/25/20143.143.153.113.138,697,180
2/24/20143.103.103.083.095,236,460
2/21/20143.103.103.093.091,998,790
2/20/20143.113.123.093.103,248,520
2/19/20143.113.123.103.112,742,230
2/18/20143.123.133.103.114,018,680
2/14/20143.113.123.103.113,606,710
2/13/20143.133.143.103.113,357,360
2/12/20143.143.143.113.123,116,930
2/11/20143.123.143.113.144,999,640
2/10/20143.133.143.103.117,529,000
2/7/20143.103.133.093.125,798,670
2/6/20143.113.113.083.104,600,640
2/5/20143.093.123.083.105,555,440
2/4/20143.083.103.063.108,046,230
2/3/20143.113.143.073.079,151,500
1/31/20143.193.193.123.1219,336,000
1/30/20143.123.153.113.1410,379,700
1/29/20143.113.143.103.137,120,870
1/28/20143.113.123.093.104,743,290
1/27/20143.123.153.073.094,747,120
1/24/20143.153.163.073.119,618,560
1/23/20143.093.143.083.138,146,810
1/22/20143.063.113.053.116,210,180
1/21/20143.023.073.023.0623,084,300
1/17/20143.033.043.033.032,327,140
1/16/20143.033.043.023.0413,349,600
1/15/20143.033.043.033.032,869,350
1/14/20143.033.043.023.033,965,900
1/13/20143.033.043.013.034,932,630
1/10/20143.023.033.023.035,450,430
1/9/20143.013.023.003.024,534,950
1/8/20143.003.022.973.014,432,110
1/7/20143.043.052.992.9923,824,400
1/6/20142.963.042.953.049,125,720
1/3/20143.153.173.143.149,828,780
1/2/20143.133.153.113.155,892,210
12/31/20133.063.123.063.107,677,150
12/30/20133.093.103.063.075,906,930
12/27/20133.093.103.083.083,648,750
12/26/20133.193.203.163.175,226,980
12/24/20133.203.203.143.163,457,450
12/23/20133.213.223.183.189,465,730
12/20/20133.193.203.183.196,191,210
12/19/20133.163.183.113.127,362,650
12/18/20133.103.163.083.146,393,150
12/17/20133.023.103.023.087,320,580
12/16/20133.053.063.023.033,372,560
12/13/20133.063.083.023.044,850,190
12/12/20133.093.103.043.057,275,010
12/11/20133.163.173.083.097,277,690
12/10/20133.103.293.093.1434,386,600
12/9/20133.003.153.003.1225,189,400
12/6/20132.973.022.963.0128,978,300
12/5/20132.953.002.932.9833,098,300
12/4/20132.962.972.932.977,414,160
12/3/20132.972.982.952.956,175,880
12/2/20132.962.982.952.985,282,700
11/29/20132.982.982.952.951,510,400
11/27/20132.962.982.942.973,283,750
11/26/20133.003.002.962.963,286,970
11/25/20132.993.012.963.014,790,110
11/22/20132.933.002.932.993,512,670
11/21/20132.952.972.932.9312,820,500
Trading Center