Indicators

Chimera Investment Corp (NY: CIM )

4.520 -0.040 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.266	9.266	9.061	9.088	4,954,302	-0.15(-1.64%)
Apr 27, 2017	9.230	9.306	9.186	9.239	3,482,158	+0.04(+0.49%)
Apr 26, 2017	9.150	9.244	9.132	9.195	3,005,717	+0.06(+0.64%)
Apr 25, 2017	9.105	9.166	9.074	9.137	3,847,644	+0.03(+0.34%)
Apr 24, 2017	9.181	9.230	9.043	9.105	4,983,929	-0.04(-0.44%)
Apr 21, 2017	9.159	9.210	9.123	9.146	2,834,169	+0.01(+0.15%)
Apr 20, 2017	9.159	9.221	9.056	9.132	4,425,542	-0.03(-0.29%)
Apr 19, 2017	9.235	9.262	9.137	9.159	2,873,283	-0.08(-0.82%)
Apr 18, 2017	9.306	9.329	9.199	9.235	3,447,879	-0.06(-0.67%)
Apr 17, 2017	9.208	9.315	9.204	9.297	4,371,148	+0.11(+1.21%)
Apr 13, 2017	9.137	9.213	9.114	9.186	2,779,485	+0.06(+0.64%)
Apr 12, 2017	9.105	9.150	9.101	9.128	3,407,673	+0.03(+0.34%)
Apr 11, 2017	9.034	9.139	8.994	9.096	4,459,970	+0.08(+0.84%)
Apr 10, 2017	9.012	9.036	8.980	9.021	2,566,222	+0.01(+0.10%)
Apr 07, 2017	9.043	9.079	8.998	9.012	2,936,980	-0.02(-0.25%)
Apr 06, 2017	9.021	9.047	8.949	9.034	2,862,275	+0.00(+0.00%)
Apr 05, 2017	9.083	9.113	8.994	9.034	5,236,184	-0.04(-0.49%)
Apr 04, 2017	8.998	9.137	8.989	9.079	4,872,537	+0.08(+0.94%)

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.