Indicators

Chimera Investment Corp (NY: CIM )

11.70 +0.05 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.373	8.416	8.325	8.377	4,714,023	+0.00(+0.05%)
Feb 27, 2017	8.360	8.416	8.342	8.373	2,882,551	+0.03(+0.37%)
Feb 24, 2017	8.312	8.351	8.255	8.342	3,144,507	+0.03(+0.37%)
Feb 23, 2017	8.347	8.403	8.290	8.312	5,273,377	-0.03(-0.42%)
Feb 22, 2017	8.220	8.356	8.209	8.347	4,425,168	+0.13(+1.64%)
Feb 21, 2017	8.164	8.212	8.107	8.212	2,503,761	+0.07(+0.86%)
Feb 17, 2017		8.142	8.142	8.142	0	-0.00(-0.05%)
Feb 16, 2017	7.911	8.146	7.881	8.146	5,912,067	+0.31(+4.00%)
Feb 15, 2017	7.907	7.933	7.689	7.833	6,596,283	-0.06(-0.77%)
Feb 14, 2017	7.946	7.964	7.863	7.894	3,069,479	-0.07(-0.82%)
Feb 13, 2017	7.942	8.012	7.942	7.959	2,875,888	+0.03(+0.38%)
Feb 10, 2017	7.885	7.951	7.885	7.929	1,996,083	+0.04(+0.55%)
Feb 09, 2017	7.898	7.911	7.863	7.885	2,076,697	-0.01(-0.17%)
Feb 08, 2017	7.859	7.898	7.816	7.898	2,261,386	+0.05(+0.67%)
Feb 07, 2017	7.833	7.881	7.794	7.846	2,461,768	+0.00(+0.06%)
Feb 06, 2017	7.798	7.859	7.785	7.842	2,904,514	+0.06(+0.78%)
Feb 03, 2017	7.789	7.823	7.759	7.781	2,173,540	+0.02(+0.22%)
Feb 02, 2017	7.755	7.794	7.728	7.763	2,237,847	+0.00(+0.06%)

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.