Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimera Investment Corp (NY: CIM )

16.65 +0.28 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.719 1.728 1.709 1.713 16,606,943 -0.01(-0.42%)
Nov 27, 2015 1.711 1.723 1.707 1.721 4,051,891 +0.02(+0.93%)
Nov 25, 2015 1.707 1.705 1.705 1.705 4,883,560 -0.01(-0.36%)
Nov 24, 2015 1.707 1.713 1.699 1.711 6,241,236 +0.00(+0.00%)
Nov 23, 2015 1.713 1.717 1.704 1.711 6,722,412 +0.00(+0.21%)
Nov 20, 2015 1.714 1.722 1.702 1.707 7,551,804 -0.00(-0.28%)
Nov 19, 2015 1.701 1.714 1.696 1.712 6,171,593 +0.02(+1.00%)
Nov 18, 2015 1.690 1.699 1.686 1.695 6,504,207 +0.01(+0.43%)
Nov 17, 2015 1.695 1.701 1.679 1.688 7,598,986 -0.01(-0.86%)
Nov 16, 2015 1.699 1.706 1.685 1.702 7,822,020 +0.00(+0.14%)
Nov 13, 2015 1.684 1.702 1.679 1.700 13,288,079 +0.02(+1.08%)
Nov 12, 2015 1.702 1.707 1.682 1.682 9,949,790 -0.03(-1.50%)
Nov 11, 2015 1.702 1.714 1.701 1.707 10,598,132 +0.00(+0.29%)
Nov 10, 2015 1.690 1.708 1.685 1.702 15,227,276 +0.01(+0.65%)
Nov 09, 2015 1.693 1.697 1.685 1.691 12,773,101 -0.01(-0.50%)
Nov 06, 2015 1.699 1.711 1.678 1.700 24,642,374 -0.01(-0.50%)
Nov 05, 2015 1.711 1.711 1.695 1.708 11,412,596 -0.00(-0.21%)
Nov 04, 2015 1.731 1.738 1.678 1.712 22,345,784 -0.03(-1.61%)
Nov 03, 2015 1.745 1.750 1.729 1.740 9,752,457 -0.01(-0.42%)
Nov 02, 2015 1.714 1.747 1.714 1.747 11,554,859 +0.04(+2.06%)
Oct 30, 2015 1.727 1.728 1.705 1.712 9,677,510 -0.01(-0.35%)
Oct 29, 2015 1.722 1.729 1.706 1.718 5,268,834 -0.01(-0.49%)
Oct 28, 2015 1.716 1.729 1.690 1.727 10,209,948 +0.01(+0.64%)
Oct 27, 2015 1.727 1.727 1.706 1.716 11,157,826 -0.01(-0.63%)
Oct 26, 2015 1.729 1.730 1.717 1.727 11,360,742 -0.00(-0.14%)
Oct 23, 2015 1.735 1.735 1.714 1.729 7,036,752 +0.00(+0.21%)
Oct 22, 2015 1.724 1.739 1.718 1.725 11,446,604 +0.01(+0.42%)
Oct 21, 2015 1.727 1.733 1.718 1.718 8,468,076 -0.00(-0.28%)
Oct 20, 2015 1.712 1.725 1.710 1.723 7,324,033 +0.01(+0.42%)
Oct 19, 2015 1.717 1.721 1.711 1.716 5,716,364 -0.00(-0.21%)
Oct 16, 2015 1.723 1.724 1.711 1.719 5,857,172 -0.00(-0.07%)
Oct 15, 2015 1.716 1.721 1.694 1.721 7,277,517 +0.00(+0.21%)
Oct 14, 2015 1.724 1.727 1.705 1.717 9,715,349 -0.00(-0.21%)
Oct 13, 2015 1.736 1.739 1.711 1.721 11,424,061 -0.01(-0.42%)
Oct 12, 2015 1.712 1.730 1.712 1.728 7,802,355 +0.02(+1.00%)
Oct 09, 2015 1.714 1.714 1.700 1.711 5,258,010 -0.00(-0.28%)
Oct 08, 2015 1.722 1.725 1.706 1.716 10,924,133 -0.00(-0.14%)
Oct 07, 2015 1.690 1.718 1.685 1.718 14,421,332 +0.03(+1.95%)
Oct 06, 2015 1.663 1.688 1.660 1.685 10,044,492 +0.02(+1.02%)
Oct 05, 2015 1.627 1.669 1.624 1.668 13,782,431 +0.05(+2.85%)
Oct 02, 2015 1.617 1.635 1.611 1.622 12,516,858 -0.00(-0.08%)
Oct 01, 2015 1.624 1.633 1.614 1.623 9,935,611 -0.00(-0.15%)
Sep 30, 2015 1.617 1.635 1.604 1.626 20,587,620 +0.02(+1.21%)
Sep 29, 2015 1.634 1.641 1.598 1.606 26,657,570 -0.03(-1.71%)
Sep 28, 2015 1.690 1.694 1.615 1.634 34,865,972 +0.06(+3.62%)
Sep 25, 2015 1.588 1.588 1.570 1.577 19,647,602 -0.00(-0.28%)
Sep 24, 2015 1.579 1.588 1.567 1.581 18,550,498 -0.00(-0.14%)
Sep 23, 2015 1.577 1.586 1.574 1.584 8,503,686 +0.01(+0.63%)
Sep 22, 2015 1.587 1.601 1.572 1.574 10,009,741 -0.02(-1.10%)
Sep 21, 2015 1.577 1.596 1.576 1.591 16,615,307 +0.02(+1.04%)
Sep 18, 2015 1.563 1.583 1.561 1.575 41,126,072 +0.00(+0.14%)
Sep 17, 2015 1.550 1.591 1.526 1.573 25,261,480 +0.02(+1.55%)
Sep 16, 2015 1.546 1.552 1.537 1.549 15,035,861 +0.00(+0.28%)
Sep 15, 2015 1.537 1.552 1.529 1.544 18,922,900 +0.01(+0.57%)
Sep 14, 2015 1.518 1.538 1.514 1.535 16,815,496 +0.02(+1.45%)
Sep 11, 2015 1.499 1.518 1.499 1.514 11,170,121 +0.01(+0.73%)
Sep 10, 2015 1.506 1.514 1.496 1.503 17,643,652 -0.01(-0.44%)
Sep 09, 2015 1.528 1.534 1.508 1.509 13,937,642 -0.02(-1.00%)
Sep 08, 2015 1.531 1.535 1.522 1.525 12,826,878 +0.00(+0.29%)
Sep 04, 2015 1.519 1.520 1.520 1.520 13,389,876 -0.01(-0.36%)
Sep 03, 2015 1.515 1.530 1.508 1.526 10,063,615 +0.01(+0.80%)
Sep 02, 2015 1.537 1.539 1.508 1.514 16,411,864 -0.02(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.