Indicators

Chimera Investment Corp (NY: CIM )

13.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.919	8.919	8.919	0	-0.14(-1.60%)
Dec 28, 2017	9.040	9.069	8.948	9.064	2,601,295	+0.04(+0.43%)
Dec 27, 2017	9.044	9.049	8.974	9.025	2,696,832	-0.01(-0.16%)
Dec 26, 2017	8.983	9.072	8.969	9.039	2,850,107	+0.07(+0.73%)
Dec 22, 2017	8.936	9.011	8.922	8.974	2,207,869	+0.05(+0.53%)
Dec 21, 2017	8.866	8.960	8.847	8.927	2,494,259	+0.09(+1.06%)
Dec 20, 2017	8.767	8.898	8.757	8.833	2,379,295	+0.08(+0.86%)
Dec 19, 2017	8.931	8.947	8.762	8.757	2,792,339	-0.16(-1.74%)
Dec 18, 2017	9.025	9.096	8.891	8.913	3,052,707	-0.09(-0.99%)
Dec 15, 2017	8.913	9.063	8.898	9.002	3,272,922	+0.12(+1.38%)
Dec 14, 2017	8.894	8.948	8.864	8.880	1,644,535	+0.02(+0.27%)
Dec 13, 2017	8.837	8.915	8.800	8.856	2,162,046	+0.03(+0.32%)
Dec 12, 2017	8.866	8.884	8.823	8.828	1,409,997	-0.02(-0.27%)
Dec 11, 2017	8.851	8.889	8.828	8.851	1,287,464	-0.02(-0.26%)
Dec 08, 2017	8.828	8.880	8.776	8.875	1,514,182	+0.05(+0.59%)
Dec 07, 2017	8.748	8.851	8.739	8.823	1,537,055	+0.05(+0.54%)
Dec 06, 2017	8.781	8.818	8.746	8.776	1,290,983	-0.03(-0.32%)
Dec 05, 2017	8.790	8.809	8.729	8.804	1,619,554	+0.04(+0.48%)
Dec 04, 2017	8.696	8.781	8.696	8.762	1,803,214	+0.09(+1.03%)

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.