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 (%)
Sep 29, 2017	8.898	8.931	8.863	8.894	2,447,483	+0.02(+0.26%)
Sep 28, 2017	8.913	8.931	8.790	8.870	2,833,605	-0.04(-0.47%)
Sep 27, 2017			8.847	8.913	4,933,119	-0.12(-1.35%)
Sep 26, 2017	8.998	9.058	8.961	9.035	4,030,641	+0.05(+0.56%)
Sep 25, 2017	8.943	8.993	8.874	8.984	3,699,619	+0.06(+0.72%)
Sep 22, 2017	8.888	8.939	8.865	8.920	2,803,398	+0.07(+0.78%)
Sep 21, 2017	8.893	8.902	8.824	8.851	1,453,461	-0.02(-0.26%)
Sep 20, 2017	8.870	8.906	8.824	8.874	1,807,912	+0.02(+0.26%)
Sep 19, 2017	8.819	8.884	8.814	8.851	2,020,690	+0.05(+0.52%)
Sep 18, 2017	8.764	8.813	8.719	8.806	2,185,679	+0.06(+0.68%)
Sep 15, 2017	8.728	8.774	8.719	8.746	3,799,368	+0.04(+0.47%)
Sep 14, 2017		8.723	8.682	8.705	3,892,614	+0.00(+0.00%)
Sep 13, 2017	8.709	8.735	8.673	8.705	1,776,565	-0.03(-0.31%)
Sep 12, 2017	8.714	8.746	8.687	8.732	1,096,587	+0.04(+0.42%)
Sep 11, 2017	8.627	8.725	8.627	8.696	1,397,117	+0.06(+0.69%)
Sep 08, 2017	8.632	8.652	8.604	8.636	1,319,339	-0.01(-0.11%)
Sep 07, 2017	8.636	8.659	8.599	8.645	1,424,043	+0.00(+0.05%)
Sep 06, 2017	8.645	8.696	8.613	8.641	1,719,254	+0.03(+0.32%)
Sep 05, 2017	8.783	8.792	8.590	8.613	4,377,396	-0.16(-1.88%)

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.