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

Chimera Investment Corp (NY: CIM )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 11.81 11.82 11.69 11.80 2,424,559 +0.02(+0.15%)
Oct 30, 2019 11.80 11.87 11.69 11.78 2,767,386 -0.12(-0.98%)
Oct 29, 2019 11.80 11.96 11.80 11.90 2,478,809 +0.08(+0.69%)
Oct 28, 2019 11.80 11.83 11.76 11.82 1,107,701 +0.05(+0.45%)
Oct 25, 2019 11.81 11.85 11.75 11.77 1,079,136 -0.04(-0.34%)
Oct 24, 2019 11.89 11.91 11.81 11.81 1,336,071 -0.08(-0.69%)
Oct 23, 2019 11.88 11.89 11.86 11.89 1,554,144 +0.02(+0.15%)
Oct 22, 2019 11.88 11.88 11.81 11.87 1,240,710 +0.02(+0.20%)
Oct 21, 2019 11.78 11.91 11.78 11.85 1,735,432 +0.06(+0.49%)
Oct 18, 2019 11.77 11.85 11.75 11.79 2,265,569 +0.00(+0.00%)
Oct 17, 2019 11.77 11.79 11.70 11.79 1,376,867 +0.08(+0.70%)
Oct 16, 2019 11.67 11.72 11.63 11.71 1,170,053 +0.04(+0.35%)
Oct 15, 2019 11.58 11.73 11.57 11.67 1,321,599 +0.09(+0.75%)
Oct 14, 2019 11.58 11.61 11.53 11.58 1,086,644 -0.01(-0.05%)
Oct 11, 2019 11.62 11.65 11.59 11.59 1,333,384 +0.01(+0.10%)
Oct 10, 2019 11.56 11.63 11.53 11.57 1,574,068 +0.02(+0.15%)
Oct 09, 2019 11.54 11.62 11.51 11.56 1,789,142 +0.05(+0.46%)
Oct 08, 2019 11.53 11.56 11.46 11.50 1,334,895 -0.04(-0.30%)
Oct 07, 2019 11.48 11.59 11.48 11.54 1,523,297 +0.01(+0.10%)
Oct 04, 2019 11.43 11.53 11.42 11.53 1,913,639 +0.09(+0.76%)
Oct 03, 2019 11.35 11.48 11.30 11.44 3,705,841 +0.16(+1.45%)
Oct 02, 2019 11.39 11.45 11.20 11.28 3,381,397 -0.17(-1.53%)
Oct 01, 2019 11.37 11.52 11.36 11.45 2,760,346 +0.06(+0.51%)
Sep 30, 2019 11.32 11.40 11.21 11.39 3,752,022 +0.07(+0.62%)
Sep 27, 2019 11.47 11.51 11.29 11.32 3,077,067 -0.13(-1.17%)
Sep 26, 2019 11.60 11.62 11.41 11.46 4,636,345 -0.12(-1.01%)
Sep 25, 2019 11.52 11.61 11.51 11.57 3,265,299 +0.06(+0.54%)
Sep 24, 2019 11.53 11.67 11.50 11.51 3,900,669 +0.03(+0.25%)
Sep 23, 2019 11.41 11.53 11.39 11.48 4,264,717 +0.11(+0.95%)
Sep 20, 2019 11.34 11.46 11.31 11.38 5,651,309 +0.08(+0.70%)
Sep 19, 2019 11.30 11.35 11.27 11.30 2,341,102 +0.02(+0.15%)
Sep 18, 2019 11.24 11.30 11.20 11.28 2,199,315 +0.06(+0.51%)
Sep 17, 2019 11.11 11.22 11.08 11.22 1,839,591 +0.11(+1.02%)
Sep 16, 2019 11.17 11.17 11.08 11.11 1,929,333 -0.05(-0.46%)
Sep 13, 2019 11.16 11.23 11.13 11.16 2,062,461 +0.04(+0.36%)
Sep 12, 2019 11.21 11.22 11.10 11.12 2,401,337 -0.07(-0.66%)
Sep 11, 2019 11.17 11.22 11.11 11.19 2,186,515 +0.08(+0.72%)
Sep 10, 2019 11.07 11.16 11.06 11.11 2,225,879 +0.05(+0.41%)
Sep 09, 2019 11.04 11.10 11.03 11.07 2,225,550 +0.05(+0.46%)
Sep 06, 2019 10.94 11.03 10.90 11.02 2,134,266 +0.08(+0.73%)
Sep 05, 2019 10.96 11.02 10.91 10.94 2,956,429 +0.02(+0.21%)
Sep 04, 2019 10.94 10.96 10.90 10.92 1,550,531 +0.01(+0.05%)
Sep 03, 2019 10.85 10.93 10.80 10.91 2,886,613 +0.07(+0.68%)
Aug 30, 2019 10.83 10.88 10.79 10.84 2,148,874 +0.03(+0.26%)
Aug 29, 2019 10.88 10.88 10.72 10.81 1,757,759 -0.02(-0.16%)
Aug 28, 2019 10.80 10.84 10.72 10.82 2,026,988 +0.01(+0.05%)
Aug 27, 2019 11.03 11.05 10.81 10.82 3,487,395 -0.20(-1.81%)
Aug 26, 2019 10.91 11.03 10.90 11.02 2,138,036 +0.16(+1.52%)
Aug 23, 2019 10.98 11.02 10.83 10.85 2,455,805 -0.13(-1.19%)
Aug 22, 2019 11.00 11.06 10.96 10.98 2,416,161 -0.03(-0.26%)
Aug 21, 2019 11.17 11.19 10.97 11.01 4,616,360 -0.18(-1.57%)
Aug 20, 2019 11.30 11.30 11.18 11.19 1,484,880 -0.07(-0.61%)
Aug 19, 2019 11.28 11.28 11.15 11.26 1,579,388 +0.06(+0.51%)
Aug 16, 2019 11.09 11.22 11.09 11.20 1,789,496 +0.15(+1.34%)
Aug 15, 2019 10.99 11.09 10.97 11.05 1,646,671 +0.09(+0.78%)
Aug 14, 2019 11.14 11.16 10.97 10.97 2,889,985 -0.26(-2.28%)
Aug 13, 2019 11.15 11.28 11.15 11.22 2,097,501 +0.02(+0.15%)
Aug 12, 2019 11.29 11.30 11.18 11.21 1,444,553 -0.09(-0.80%)
Aug 09, 2019 11.28 11.35 11.26 11.30 2,351,793 -0.01(-0.05%)
Aug 08, 2019 11.16 11.31 11.11 11.30 2,875,839 +0.14(+1.27%)
Aug 07, 2019 11.02 11.19 10.97 11.16 4,723,951 +0.10(+0.87%)
Aug 06, 2019 10.91 11.07 10.90 11.06 3,157,644 +0.21(+1.94%)
Aug 05, 2019 11.05 11.11 10.80 10.85 3,972,263 -0.22(-2.00%)
Aug 02, 2019 10.98 11.11 10.97 11.07 4,082,860 +0.12(+1.14%)
Aug 01, 2019 10.98 11.04 10.95 10.95 2,474,858 -0.01(-0.05%)
Jul 31, 2019 10.74 11.07 10.72 10.96 4,818,384 +0.05(+0.47%)
Jul 30, 2019 10.94 10.99 10.90 10.90 3,177,920 +0.02(+0.21%)
Jul 29, 2019 10.90 10.95 10.88 10.88 2,296,523 -0.02(-0.21%)
Jul 26, 2019 10.91 10.94 10.88 10.90 4,355,121 +0.01(+0.05%)
Jul 25, 2019 10.93 10.94 10.84 10.90 1,370,877 -0.03(-0.26%)
Jul 24, 2019 10.93 10.96 10.84 10.93 1,595,849 -0.01(-0.05%)
Jul 23, 2019 10.92 10.95 10.88 10.93 1,263,791 +0.01(+0.10%)
Jul 22, 2019 10.86 10.94 10.85 10.92 1,456,531 +0.06(+0.52%)
Jul 19, 2019 10.88 10.94 10.86 10.86 1,707,307 -0.01(-0.10%)
Jul 18, 2019 10.86 10.89 10.82 10.88 1,812,459 +0.00(+0.00%)
Jul 17, 2019 10.90 10.92 10.85 10.88 1,249,418 -0.02(-0.21%)
Jul 16, 2019 10.92 10.94 10.86 10.90 1,462,856 -0.03(-0.26%)
Jul 15, 2019 10.91 10.96 10.91 10.93 1,401,801 +0.02(+0.16%)
Jul 12, 2019 10.91 10.94 10.88 10.91 1,715,931 +0.00(+0.00%)
Jul 11, 2019 10.86 10.91 10.85 10.91 2,711,458 +0.07(+0.63%)
Jul 10, 2019 10.83 10.88 10.82 10.84 2,144,845 +0.03(+0.31%)
Jul 09, 2019 10.77 10.82 10.73 10.81 1,481,066 +0.01(+0.11%)
Jul 08, 2019 10.81 10.88 10.77 10.80 2,123,488 -0.05(-0.47%)
Jul 05, 2019 10.74 10.85 10.68 10.85 2,115,963 +0.11(+1.06%)
Jul 03, 2019 10.64 10.75 10.63 10.73 1,754,121 +0.10(+0.91%)
Jul 02, 2019 10.72 10.74 10.57 10.64 2,779,889 -0.07(-0.69%)
Jul 01, 2019 10.78 10.82 10.68 10.71 2,156,399 -0.01(-0.11%)
Jun 28, 2019 10.71 10.78 10.69 10.72 3,105,923 +0.05(+0.48%)
Jun 27, 2019 10.64 10.68 10.59 10.67 2,481,197 +0.07(+0.70%)
Jun 26, 2019 10.67 10.70 10.60 10.60 2,795,502 -0.04(-0.42%)
Jun 25, 2019 10.69 10.71 10.63 10.64 2,514,315 -0.01(-0.10%)
Jun 24, 2019 10.65 10.69 10.61 10.65 1,836,568 +0.06(+0.57%)
Jun 21, 2019 10.59 10.65 10.57 10.59 2,359,547 +0.01(+0.05%)
Jun 20, 2019 10.65 10.67 10.59 10.59 1,973,289 -0.04(-0.42%)
Jun 19, 2019 10.53 10.65 10.51 10.63 1,462,805 +0.09(+0.84%)
Jun 18, 2019 10.55 10.58 10.50 10.54 1,877,985 +0.06(+0.58%)
Jun 17, 2019 10.51 10.54 10.46 10.48 2,080,666 -0.01(-0.05%)
Jun 14, 2019 10.47 10.52 10.46 10.49 1,103,965 +0.01(+0.11%)
Jun 13, 2019 10.49 10.49 10.44 10.48 1,475,176 +0.02(+0.16%)
Jun 12, 2019 10.45 10.49 10.44 10.46 1,126,648 +0.03(+0.32%)
Jun 11, 2019 10.47 10.48 10.41 10.43 1,204,017 -0.03(-0.32%)
Jun 10, 2019 10.40 10.46 10.36 10.46 1,395,107 +0.07(+0.69%)
Jun 07, 2019 10.43 10.43 10.31 10.39 2,452,432 -0.01(-0.05%)
Jun 06, 2019 10.37 10.43 10.26 10.39 2,802,376 +0.06(+0.54%)
Jun 05, 2019 10.43 10.46 10.31 10.34 2,264,908 -0.06(-0.59%)
Jun 04, 2019 10.38 10.41 10.28 10.40 2,357,944 +0.09(+0.86%)
Jun 03, 2019 10.10 10.34 10.10 10.31 2,317,099 +0.22(+2.14%)
May 31, 2019 10.18 10.18 10.02 10.09 3,403,516 -0.11(-1.08%)
May 30, 2019 10.29 10.30 10.17 10.20 2,108,300 -0.07(-0.65%)
May 29, 2019 10.34 10.35 10.24 10.27 2,220,262 -0.06(-0.59%)
May 28, 2019 10.41 10.44 10.33 10.33 1,889,943 -0.08(-0.80%)
May 24, 2019 10.40 10.43 10.39 10.41 1,129,264 +0.04(+0.37%)
May 23, 2019 10.35 10.38 10.34 10.38 1,441,508 -0.01(-0.11%)
May 22, 2019 10.35 10.39 10.34 10.39 1,140,029 +0.03(+0.32%)
May 21, 2019 10.41 10.41 10.34 10.35 1,386,019 -0.02(-0.21%)
May 20, 2019 10.46 10.47 10.37 10.38 1,841,646 -0.07(-0.69%)
May 17, 2019 10.41 10.49 10.41 10.45 1,569,115 -0.02(-0.21%)
May 16, 2019 10.45 10.49 10.44 10.47 1,992,222 +0.03(+0.26%)
May 15, 2019 10.45 10.47 10.40 10.44 1,126,620 -0.01(-0.05%)
May 14, 2019 10.44 10.48 10.40 10.45 1,330,889 +0.01(+0.11%)
May 13, 2019 10.45 10.47 10.40 10.44 1,808,670 -0.06(-0.58%)
May 10, 2019 10.45 10.53 10.42 10.50 2,023,243 +0.06(+0.53%)
May 09, 2019 10.41 10.45 10.33 10.44 2,526,161 -0.01(-0.05%)
May 08, 2019 10.44 10.49 10.40 10.45 2,343,375 +0.01(+0.05%)
May 07, 2019 10.48 10.56 10.43 10.44 3,770,126 -0.08(-0.79%)
May 06, 2019 10.43 10.55 10.43 10.53 1,773,874 +0.01(+0.11%)
May 03, 2019 10.54 10.55 10.45 10.51 2,229,435 -0.01(-0.05%)
May 02, 2019 10.52 10.58 10.45 10.52 1,959,515 +0.02(+0.16%)
May 01, 2019 10.54 10.73 10.43 10.50 3,007,261 -0.11(-0.99%)
Apr 30, 2019 10.58 10.61 10.52 10.61 2,289,302 +0.05(+0.47%)
Apr 29, 2019 10.56 10.60 10.53 10.56 1,925,699 -0.03(-0.31%)
Apr 26, 2019 10.50 10.62 10.49 10.59 2,262,143 +0.12(+1.16%)
Apr 25, 2019 10.59 10.59 10.41 10.47 2,079,693 -0.10(-0.94%)
Apr 24, 2019 10.54 10.59 10.53 10.57 1,737,529 +0.06(+0.58%)
Apr 23, 2019 10.49 10.54 10.46 10.51 1,712,982 +0.06(+0.53%)
Apr 22, 2019 10.45 10.46 10.40 10.45 1,283,124 +0.01(+0.05%)
Apr 18, 2019 10.40 10.47 10.40 10.45 1,429,245 +0.04(+0.43%)
Apr 17, 2019 10.43 10.44 10.39 10.40 1,222,005 -0.02(-0.21%)
Apr 16, 2019 10.46 10.47 10.43 10.43 1,609,011 -0.03(-0.32%)
Apr 15, 2019 10.46 10.48 10.43 10.46 1,442,197 +0.00(+0.00%)
Apr 12, 2019 10.49 10.49 10.43 10.46 1,283,953 +0.01(+0.05%)
Apr 11, 2019 10.48 10.49 10.43 10.45 1,503,891 -0.01(-0.05%)
Apr 10, 2019 10.46 10.48 10.44 10.46 1,147,382 +0.02(+0.21%)
Apr 09, 2019 10.53 10.53 10.44 10.44 1,737,481 -0.08(-0.79%)
Apr 08, 2019 10.51 10.53 10.49 10.52 1,556,643 +0.01(+0.10%)
Apr 05, 2019 10.50 10.54 10.50 10.51 1,553,574 +0.01(+0.05%)
Apr 04, 2019 10.44 10.51 10.44 10.50 1,190,851 +0.07(+0.64%)
Apr 03, 2019 10.47 10.50 10.43 10.44 1,448,100 -0.04(-0.37%)
Apr 02, 2019 10.49 10.51 10.41 10.48 2,047,026 -0.01(-0.10%)
Apr 01, 2019 10.38 10.50 10.37 10.49 2,283,299 +0.12(+1.12%)
Mar 29, 2019 10.46 10.51 10.36 10.37 3,292,740 -0.07(-0.69%)
Mar 28, 2019 10.51 10.51 10.34 10.44 5,193,042 -0.01(-0.11%)
Mar 27, 2019 10.38 10.47 10.38 10.45 3,747,452 +0.09(+0.88%)
Mar 26, 2019 10.34 10.39 10.32 10.36 2,276,739 +0.07(+0.68%)
Mar 25, 2019 10.26 10.34 10.26 10.29 2,516,203 +0.04(+0.37%)
Mar 22, 2019 10.34 10.36 10.25 10.25 2,311,446 -0.08(-0.78%)
Mar 21, 2019 10.26 10.38 10.25 10.33 1,474,475 +0.08(+0.79%)
Mar 20, 2019 10.30 10.32 10.24 10.25 2,052,307 -0.05(-0.52%)
Mar 19, 2019 10.37 10.38 10.29 10.31 2,289,048 -0.05(-0.52%)
Mar 18, 2019 10.23 10.36 10.23 10.36 2,327,469 +0.10(+0.95%)
Mar 15, 2019 10.26 10.29 10.23 10.26 3,726,769 +0.02(+0.21%)
Mar 14, 2019 10.24 10.29 10.22 10.24 2,080,905 +0.01(+0.11%)
Mar 13, 2019 10.25 10.33 10.23 10.23 2,562,491 +0.00(+0.00%)
Mar 12, 2019 10.24 10.29 10.22 10.23 2,411,929 +0.01(+0.05%)
Mar 11, 2019 10.12 10.24 10.11 10.23 2,423,813 +0.14(+1.39%)
Mar 08, 2019 10.03 10.15 10.02 10.09 2,457,060 +0.07(+0.70%)
Mar 07, 2019 10.06 10.08 10.00 10.02 1,732,906 -0.03(-0.32%)
Mar 06, 2019 10.10 10.10 10.03 10.05 1,512,405 -0.01(-0.11%)
Mar 05, 2019 10.05 10.07 10.01 10.06 1,686,441 +0.01(+0.05%)
Mar 04, 2019 10.05 10.09 10.00 10.05 2,313,357 +0.04(+0.38%)
Mar 01, 2019 10.00 10.04 9.925 10.02 1,946,208 +0.05(+0.49%)
Feb 28, 2019 9.968 10.01 9.919 9.968 4,539,634 -0.01(-0.05%)
Feb 27, 2019 9.984 10.01 9.909 9.973 1,736,362 -0.01(-0.11%)
Feb 26, 2019 10.05 10.05 9.984 9.984 2,376,410 -0.05(-0.54%)
Feb 25, 2019 10.07 10.11 10.02 10.04 2,172,379 -0.02(-0.21%)
Feb 22, 2019 10.01 10.09 9.995 10.06 1,942,127 +0.06(+0.65%)
Feb 21, 2019 9.903 10.02 9.903 9.995 2,366,833 +0.08(+0.76%)
Feb 20, 2019 9.968 9.984 9.914 9.919 2,494,837 -0.04(-0.43%)
Feb 19, 2019 9.984 10.04 9.957 9.963 2,386,728 -0.02(-0.22%)
Feb 15, 2019 10.03 10.05 9.963 9.984 3,553,518 -0.01(-0.05%)
Feb 14, 2019 10.03 10.05 9.963 9.990 4,873,610 -0.12(-1.17%)
Feb 13, 2019 10.25 10.30 9.909 10.11 5,824,082 -0.17(-1.63%)
Feb 12, 2019 10.30 10.32 10.26 10.28 2,395,145 -0.01(-0.05%)
Feb 11, 2019 10.33 10.34 10.25 10.28 1,470,947 -0.04(-0.42%)
Feb 08, 2019 10.24 10.34 10.24 10.32 1,844,928 +0.06(+0.58%)
Feb 07, 2019 10.26 10.30 10.20 10.26 2,301,983 -0.03(-0.26%)
Feb 06, 2019 10.33 10.36 10.26 10.29 2,207,529 -0.04(-0.42%)
Feb 05, 2019 10.34 10.35 10.30 10.33 1,840,294 -0.02(-0.16%)
Feb 04, 2019 10.35 10.35 10.26 10.35 1,889,064 +0.02(+0.16%)
Feb 01, 2019 10.27 10.35 10.25 10.33 3,218,329 +0.08(+0.73%)
Jan 31, 2019 10.23 10.27 10.21 10.26 3,125,890 +0.04(+0.42%)
Jan 30, 2019 10.21 10.24 10.17 10.22 2,184,010 +0.02(+0.16%)
Jan 29, 2019 10.20 10.23 10.18 10.20 1,839,656 -0.01(-0.10%)
Jan 28, 2019 10.18 10.24 10.16 10.21 3,101,701 +0.02(+0.16%)
Jan 25, 2019 10.16 10.24 10.13 10.19 2,069,562 +0.06(+0.64%)
Jan 24, 2019 10.14 10.16 10.08 10.13 2,109,892 +0.00(+0.00%)
Jan 23, 2019 10.06 10.16 10.04 10.13 2,576,232 +0.07(+0.70%)
Jan 22, 2019 10.03 10.08 10.01 10.06 2,929,364 +0.04(+0.38%)
Jan 18, 2019 10.04 10.08 10.00 10.02 2,116,677 +0.01(+0.05%)
Jan 17, 2019 10.01 10.06 9.992 10.02 2,314,876 +0.02(+0.22%)
Jan 16, 2019 9.979 10.06 9.952 9.995 2,343,977 +0.06(+0.65%)
Jan 15, 2019 9.909 9.979 9.892 9.930 1,878,641 +0.02(+0.22%)
Jan 14, 2019 9.871 9.990 9.866 9.909 2,481,300 +0.03(+0.33%)
Jan 11, 2019 9.828 9.909 9.828 9.876 1,364,497 +0.05(+0.49%)
Jan 10, 2019 9.833 9.925 9.817 9.828 1,960,211 -0.03(-0.27%)
Jan 09, 2019 9.790 9.866 9.688 9.855 1,915,184 +0.10(+1.05%)
Jan 08, 2019 9.817 9.879 9.720 9.752 2,971,890 -0.04(-0.39%)
Jan 07, 2019 9.785 9.941 9.768 9.790 2,865,973 +0.04(+0.39%)
Jan 04, 2019 9.720 9.839 9.693 9.752 2,357,635 +0.08(+0.78%)
Jan 03, 2019 9.623 9.768 9.618 9.677 2,895,641 +0.04(+0.39%)
Jan 02, 2019 9.553 9.677 9.504 9.639 2,246,735 +0.03(+0.34%)
Dec 31, 2018 9.812 9.833 9.537 9.607 2,884,068 -0.20(-2.09%)
Dec 28, 2018 9.817 9.941 9.752 9.812 3,454,463 +0.09(+0.89%)
Dec 27, 2018 9.578 9.731 9.321 9.725 4,667,711 +0.13(+1.37%)
Dec 26, 2018 9.106 9.605 9.106 9.594 4,457,832 +0.49(+5.42%)
Dec 24, 2018 9.154 9.175 8.855 9.101 3,043,498 -0.06(-0.69%)
Dec 21, 2018 9.232 9.476 9.106 9.164 5,357,816 -0.03(-0.34%)
Dec 20, 2018 9.599 9.605 9.096 9.196 5,329,514 -0.36(-3.79%)
Dec 19, 2018 9.710 9.746 9.552 9.557 2,368,974 -0.14(-1.46%)
Dec 18, 2018 9.594 9.773 9.594 9.699 3,369,697 +0.16(+1.71%)
Dec 17, 2018 9.930 9.972 9.531 9.537 5,332,095 -0.40(-4.01%)
Dec 14, 2018 9.972 10.01 9.914 9.935 2,100,233 -0.02(-0.16%)
Dec 13, 2018 9.914 9.988 9.893 9.951 2,197,471 +0.06(+0.64%)
Dec 12, 2018 9.988 10.01 9.888 9.888 2,597,687 -0.05(-0.53%)
Dec 11, 2018 9.998 10.07 9.940 9.940 1,871,952 -0.01(-0.11%)
Dec 10, 2018 10.05 10.08 9.872 9.951 3,208,638 -0.09(-0.94%)
Dec 07, 2018 10.07 10.09 9.998 10.05 2,387,712 -0.03(-0.31%)
Dec 06, 2018 9.914 10.08 9.841 10.08 2,974,728 +0.13(+1.27%)
Dec 04, 2018 10.08 10.12 9.946 9.951 2,191,738 -0.13(-1.25%)
Dec 03, 2018 10.10 10.13 10.03 10.08 2,599,163 +0.01(+0.10%)
Nov 30, 2018 10.01 10.07 9.956 10.07 4,110,296 +0.06(+0.58%)
Nov 29, 2018 9.909 10.05 9.898 10.01 1,837,821 +0.07(+0.74%)
Nov 28, 2018 9.883 9.993 9.862 9.935 1,823,466 +0.05(+0.53%)
Nov 27, 2018 9.877 9.898 9.799 9.883 1,668,958 +0.01(+0.05%)
Nov 26, 2018 9.857 9.904 9.844 9.877 1,930,550 +0.06(+0.64%)
Nov 23, 2018 9.794 9.877 9.783 9.815 798,572 +0.01(+0.05%)
Nov 21, 2018 9.809 9.809 9.809 0 +0.14(+1.41%)
Nov 20, 2018 9.757 9.767 9.631 9.673 2,519,250 -0.08(-0.86%)
Nov 19, 2018 9.825 9.877 9.736 9.757 3,243,706 -0.05(-0.53%)
Nov 16, 2018 9.725 9.809 9.673 9.809 1,483,908 +0.06(+0.59%)
Nov 15, 2018 9.725 9.769 9.620 9.752 2,230,973 -0.04(-0.43%)
Nov 14, 2018 9.867 9.872 9.767 9.794 1,770,227 -0.07(-0.74%)
Nov 13, 2018 9.846 9.914 9.815 9.867 1,488,950 +0.04(+0.37%)
Nov 12, 2018 9.898 9.935 9.820 9.830 1,482,722 -0.07(-0.69%)
Nov 09, 2018 9.846 9.909 9.820 9.898 1,523,941 +0.05(+0.53%)
Nov 08, 2018 9.815 9.862 9.799 9.846 1,157,200 +0.00(+0.00%)
Nov 07, 2018 9.809 9.870 9.731 9.846 1,852,496 +0.07(+0.75%)
Nov 06, 2018 9.762 9.809 9.720 9.773 2,029,681 +0.04(+0.38%)
Nov 05, 2018 9.757 9.867 9.715 9.736 2,089,575 +0.02(+0.16%)
Nov 02, 2018 9.683 9.783 9.647 9.720 2,710,458 +0.05(+0.54%)
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.