Indicators

Chimera Investment Corp (NY: CIM )

12.13 -0.94 (-7.19%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.981	5.002	4.967	4.998	10,151,829	+0.03(+0.56%)
May 28, 2015	4.970	4.981	4.943	4.970	6,331,599	+0.01(+0.14%)
May 27, 2015	4.963	4.984	4.950	4.963	5,620,448	+0.02(+0.35%)
May 26, 2015	4.970	4.974	4.922	4.946	9,975,459	-0.02(-0.42%)
May 22, 2015	5.002	4.967	4.967	4.967	8,251,630	-0.03(-0.62%)
May 21, 2015	4.988	5.021	4.991	4.998	5,557,082	+0.01(+0.14%)
May 20, 2015	5.012	5.022	4.991	4.991	4,392,609	-0.01(-0.28%)
May 19, 2015	5.029	5.040	5.005	5.005	5,648,851	-0.02(-0.41%)
May 18, 2015	5.067	5.078	5.015	5.026	5,065,030	-0.04(-0.82%)
May 15, 2015	5.026	5.081	5.008	5.067	6,371,730	+0.03(+0.62%)
May 14, 2015	5.071	5.071	5.019	5.036	5,331,628	+0.00(+0.00%)
May 13, 2015	5.071	5.102	5.022	5.036	9,658,671	-0.04(-0.82%)
May 12, 2015	5.209	5.209	5.022	5.078	9,632,737	-0.10(-1.94%)
May 11, 2015	5.199	5.213	5.164	5.178	3,678,545	-0.04(-0.73%)
May 08, 2015	5.185	5.227	5.175	5.216	4,888,628	+0.04(+0.80%)
May 07, 2015	5.164	5.182	5.133	5.175	5,639,009	+0.01(+0.20%)
May 06, 2015	5.213	5.227	5.133	5.164	8,617,498	-0.03(-0.60%)
May 05, 2015	5.268	5.272	5.189	5.196	7,282,071	-0.07(-1.32%)
May 04, 2015	5.241	5.279	5.241	5.265	6,396,842	+0.03(+0.53%)

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.