CHIMERA INVESTMENT CORP. (NY: CIM)
3.320 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.030 3.090 3.010 3.050 21,383,033 +0.04(+1.33%)
Jan 30, 2013 2.970 3.025 2.960 3.010 12,663,626 +0.04(+1.35%)
Jan 29, 2013 2.980 3.000 2.950 2.970 5,891,430 -0.01(-0.34%)
Jan 28, 2013 2.990 3.030 2.970 2.980 15,052,107 -0.03(-1.00%)
Jan 25, 2013 2.970 3.020 2.910 3.010 35,167,368 +0.04(+1.35%)
Jan 24, 2013 2.940 3.000 2.940 2.970 12,495,146 +0.03(+1.02%)
Jan 23, 2013 2.940 2.950 2.920 2.940 5,015,374 +0.00(+0.00%)
Jan 22, 2013 2.910 2.950 2.910 2.940 7,775,506 +0.01(+0.34%)
Jan 18, 2013 2.910 2.950 2.850 2.930 8,915,475 +0.01(+0.34%)
Jan 17, 2013 2.860 2.970 2.850 2.920 21,013,190 +0.07(+2.46%)
Jan 16, 2013 2.800 2.860 2.800 2.850 10,160,685 +0.04(+1.42%)
Jan 15, 2013 2.770 2.870 2.760 2.810 28,447,481 +0.08(+2.93%)
Jan 14, 2013 2.780 2.790 2.710 2.730 26,565,702 -0.07(-2.50%)
Jan 12, 2013 2.750 2.800 2.740 2.800 6,017,348 +0.00(+0.00%)
Jan 11, 2013 2.750 2.800 2.740 2.800 6,016,348 +0.04(+1.45%)
Jan 10, 2013 2.760 2.790 2.750 2.760 4,462,845 -0.01(-0.36%)
Jan 09, 2013 2.770 2.810 2.750 2.770 12,941,239 -0.01(-0.36%)
Jan 08, 2013 2.720 2.790 2.720 2.780 19,288,597 +0.04(+1.46%)
Jan 07, 2013 2.720 2.750 2.710 2.740 9,027,212 +0.01(+0.37%)
Jan 04, 2013 2.690 2.750 2.680 2.730 11,710,512 +0.03(+1.11%)
Jan 03, 2013 2.720 2.730 2.660 2.700 8,339,638 +0.03(+1.12%)
Jan 02, 2013 2.640 2.670 2.590 2.670 16,364,528 +0.06(+2.30%)
Dec 31, 2012 2.620 2.620 2.550 2.610 7,719,104 +0.02(+0.77%)
Dec 28, 2012 2.590 2.620 2.590 2.590 5,256,582 -0.05(-1.89%)
Dec 27, 2012 2.620 2.660 2.590 2.640 8,845,485 -0.05(-1.86%)
Dec 26, 2012 2.680 2.710 2.670 2.690 8,813,807 -0.01(-0.37%)
Dec 24, 2012 2.620 2.700 2.620 2.700 10,637,495 +0.06(+2.27%)
Dec 21, 2012 2.640 2.660 2.600 2.640 19,994,780 -0.01(-0.38%)
Dec 20, 2012 2.660 2.670 2.590 2.650 45,321,310 +0.01(+0.38%)
Dec 19, 2012 2.660 2.670 2.630 2.640 13,092,104 -0.02(-0.75%)
Dec 18, 2012 2.600 2.660 2.600 2.660 12,854,639 +0.04(+1.53%)
Dec 17, 2012 2.690 2.700 2.620 2.620 7,858,283 -0.09(-3.32%)
Dec 14, 2012 2.770 2.780 2.670 2.710 20,894,727 -0.06(-2.17%)
Dec 13, 2012 2.750 2.800 2.750 2.770 7,583,965 +0.01(+0.36%)
Dec 12, 2012 2.710 2.790 2.700 2.760 5,926,754 -0.02(-0.72%)
Dec 11, 2012 2.740 2.780 2.740 2.780 6,193,638 +0.02(+0.72%)
Dec 10, 2012 2.740 2.770 2.730 2.760 4,572,473 +0.01(+0.36%)
Dec 07, 2012 2.710 2.760 2.700 2.750 5,445,988 +0.02(+0.73%)
Dec 06, 2012 2.700 2.740 2.690 2.730 5,332,366 +0.00(+0.00%)
Dec 05, 2012 2.680 2.730 2.680 2.730 8,752,259 +0.03(+1.11%)
Dec 04, 2012 2.690 2.700 2.680 2.700 6,816,705 -0.04(-1.46%)
Nov 30, 2012 2.700 2.740 2.650 2.740 11,265,951 +0.05(+1.86%)
Nov 29, 2012 2.670 2.710 2.640 2.690 16,232,205 +0.07(+2.67%)
Nov 28, 2012 2.590 2.630 2.590 2.620 6,582,906 +0.02(+0.77%)
Nov 27, 2012 2.580 2.630 2.580 2.600 3,884,807 -0.02(-0.76%)
Nov 26, 2012 2.630 2.630 2.570 2.620 3,970,800 -0.01(-0.38%)
Nov 24, 2012 2.570 2.630 2.570 2.630 1,490,937 +0.00(+0.00%)
Nov 23, 2012 2.570 2.630 2.570 2.630 1,490,937 +0.05(+1.94%)
Nov 21, 2012 2.580 2.620 2.570 2.580 2,549,009 +0.00(+0.00%)
Nov 20, 2012 2.630 2.630 2.540 2.580 6,039,203 -0.03(-1.15%)
Nov 19, 2012 2.680 2.700 2.610 2.610 8,082,546 -0.05(-1.88%)
Nov 16, 2012 2.620 2.700 2.580 2.660 10,579,500 +0.03(+1.14%)
Nov 15, 2012 2.520 2.640 2.510 2.630 11,246,604 +0.07(+2.73%)
Nov 14, 2012 2.700 2.730 2.530 2.560 57,153,156 -0.14(-5.19%)
Nov 13, 2012 2.650 2.760 2.640 2.700 22,416,189 -0.07(-2.53%)
Nov 12, 2012 2.610 2.780 2.610 2.770 37,947,923 +0.22(+8.63%)
Nov 09, 2012 2.540 2.570 2.510 2.550 7,973,641 -0.02(-0.78%)
Nov 08, 2012 2.530 2.585 2.510 2.570 10,418,189 +0.04(+1.58%)
Nov 07, 2012 2.560 2.570 2.490 2.530 10,604,334 -0.04(-1.56%)
Nov 06, 2012 2.600 2.610 2.560 2.570 5,412,294 -0.03(-1.15%)
Nov 05, 2012 2.620 2.630 2.580 2.600 3,892,509 -0.02(-0.76%)
Nov 02, 2012 2.640 2.670 2.620 2.620 4,219,584 -0.03(-1.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here