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 (%)
Feb 28, 2018	8.118	8.181	8.089	8.089	5,782,619	-0.01(-0.18%)
Feb 27, 2018	8.229	8.301	8.099	8.103	2,206,777	-0.14(-1.76%)
Feb 26, 2018	8.263	8.297	8.195	8.248	1,859,939	+0.01(+0.18%)
Feb 23, 2018	8.181	8.287	8.171	8.234	1,462,540	+0.09(+1.07%)
Feb 22, 2018			8.142	8.147	1,979,934	-0.04(-0.53%)
Feb 21, 2018	8.330	8.369	8.190	8.190	3,312,288	-0.14(-1.68%)
Feb 20, 2018	8.514	8.552	8.263	8.330	2,558,857	-0.18(-2.15%)
Feb 16, 2018		8.514	8.514	8.514	0	+0.14(+1.61%)
Feb 15, 2018	8.243	8.408	8.183	8.379	1,881,651	+0.16(+2.00%)
Feb 14, 2018	8.157	8.260	8.157	8.214	2,365,791	+0.06(+0.71%)
Feb 13, 2018	8.084	8.200	8.041	8.157	2,520,721	+0.05(+0.66%)
Feb 12, 2018	7.997	8.135	7.944	8.103	3,078,767	+0.13(+1.63%)
Feb 09, 2018	8.007	8.041	7.853	7.973	2,814,235	+0.02(+0.30%)
Feb 08, 2018	8.108	8.140	7.949	7.949	3,856,294	-0.13(-1.61%)
Feb 07, 2018	8.084	8.132	8.026	8.079	4,042,749	-0.00(-0.06%)
Feb 06, 2018	7.669	8.118	7.611	8.084	6,647,090	+0.17(+2.20%)
Feb 05, 2018	8.017	8.041	7.742	7.910	5,790,942	-0.16(-1.97%)
Feb 02, 2018	8.205	8.219	8.041	8.070	3,365,013	-0.17(-2.11%)

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.