CHIMERA INVESTMENT CORP. (NY: CIM)
3.320 USD  +0.010 (+0.30%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.080 4.090 3.970 3.990 7,200 -0.08(-1.97%)
Feb 27, 2003 4.050 4.090 4.050 4.070 5,600 +0.02(+0.49%)
Feb 26, 2003 4.040 4.100 3.960 4.050 6,500 +0.01(+0.25%)
Feb 25, 2003 4.030 4.040 3.960 4.040 11,800 +0.02(+0.50%)
Feb 24, 2003 4.000 4.020 4.000 4.020 7,200 +0.02(+0.50%)
Feb 21, 2003 3.970 4.010 3.940 4.000 3,500 +0.03(+0.76%)
Feb 20, 2003 3.910 3.980 3.910 3.970 5,500 -0.03(-0.75%)
Feb 19, 2003 4.010 4.010 3.990 4.000 4,600 +0.02(+0.50%)
Feb 18, 2003 3.910 4.010 3.900 3.980 7,900 +0.07(+1.79%)
Feb 14, 2003 3.900 3.950 3.900 3.910 6,500 -0.04(-1.01%)
Feb 13, 2003 4.010 4.020 3.910 3.950 14,300 -0.07(-1.74%)
Feb 12, 2003 3.970 4.040 3.970 4.020 5,200 -0.03(-0.74%)
Feb 11, 2003 4.050 4.050 4.040 4.050 4,100 -0.03(-0.74%)
Feb 10, 2003 4.070 4.100 4.070 4.080 15,700 +0.03(+0.74%)
Feb 07, 2003 4.070 4.070 4.000 4.050 10,700 -0.02(-0.49%)
Feb 06, 2003 4.050 4.080 3.950 4.070 29,600 +0.02(+0.49%)
Feb 05, 2003 3.950 4.050 3.950 4.050 9,500 +0.10(+2.53%)
Feb 04, 2003 3.950 4.050 3.950 3.950 9,400 -0.07(-1.74%)
Feb 03, 2003 4.000 4.020 3.950 4.020 25,900 +0.03(+0.75%)
Jan 31, 2003 3.940 3.990 3.850 3.990 24,800 +0.06(+1.53%)
Jan 30, 2003 3.880 3.940 3.850 3.930 15,500 +0.05(+1.29%)
Jan 29, 2003 3.880 3.880 3.840 3.880 9,600 +0.00(+0.00%)
Jan 28, 2003 3.830 3.900 3.830 3.880 8,200 -0.06(-1.52%)
Jan 27, 2003 3.830 3.940 3.830 3.940 25,800 +0.08(+2.07%)
Jan 24, 2003 3.830 3.880 3.830 3.860 8,200 -0.02(-0.52%)
Jan 23, 2003 3.820 3.890 3.820 3.880 7,500 +0.06(+1.57%)
Jan 22, 2003 3.850 3.890 3.820 3.820 9,200 -0.05(-1.29%)
Jan 21, 2003 3.930 3.930 3.870 3.870 5,000 +0.00(+0.00%)
Jan 17, 2003 3.930 3.930 3.870 3.870 26,600 -0.06(-1.53%)
Jan 16, 2003 3.930 3.980 3.930 3.930 3,900 +0.00(+0.00%)
Jan 15, 2003 3.920 3.990 3.920 3.930 5,200 -0.05(-1.26%)
Jan 14, 2003 3.980 3.980 3.880 3.980 11,800 -0.01(-0.25%)
Jan 13, 2003 3.970 4.000 3.970 3.990 17,900 +0.09(+2.31%)
Jan 10, 2003 3.900 3.970 3.880 3.900 19,100 -0.04(-1.02%)
Jan 09, 2003 3.890 4.000 3.890 3.940 6,200 +0.07(+1.81%)
Jan 08, 2003 3.790 3.870 3.790 3.870 6,700 +0.07(+1.84%)
Jan 07, 2003 3.850 3.890 3.790 3.800 9,600 -0.03(-0.78%)
Jan 06, 2003 3.700 3.830 3.700 3.830 18,800 +0.14(+3.79%)
Jan 03, 2003 3.670 3.690 3.670 3.690 15,300 +0.04(+1.10%)
Jan 02, 2003 3.660 3.660 3.650 3.650 8,100 +0.01(+0.27%)
Dec 31, 2002 3.590 3.640 3.560 3.640 14,400 +0.00(+0.00%)
Dec 30, 2002 3.620 3.640 3.620 3.640 6,200 +0.07(+1.96%)
Dec 27, 2002 3.640 3.640 3.570 3.570 9,900 -0.03(-0.83%)
Dec 26, 2002 3.600 3.600 3.600 3.600 6,100 +0.00(+0.00%)
Dec 24, 2002 3.560 3.600 3.560 3.600 1,000 +0.04(+1.12%)
Dec 23, 2002 3.610 3.610 3.560 3.560 4,500 +0.00(+0.00%)
Dec 20, 2002 3.590 3.610 3.550 3.560 20,300 -0.04(-1.11%)
Dec 19, 2002 3.550 3.600 3.550 3.600 7,900 +0.04(+1.12%)
Dec 18, 2002 3.610 3.610 3.560 3.560 12,100 -0.07(-1.93%)
Dec 17, 2002 3.600 3.630 3.590 3.630 13,000 +0.00(+0.00%)
Dec 16, 2002 3.630 3.630 3.600 3.630 7,700 +0.00(+0.00%)
Dec 13, 2002 3.610 3.630 3.610 3.630 3,500 +0.02(+0.55%)
Dec 12, 2002 3.650 3.650 3.610 3.610 6,400 -0.04(-1.10%)
Dec 11, 2002 3.680 3.680 3.650 3.650 3,500 -0.03(-0.82%)
Dec 10, 2002 3.680 3.680 3.650 3.680 7,800 +0.00(+0.00%)
Dec 09, 2002 3.700 3.740 3.680 3.680 10,700 -0.04(-1.08%)
Dec 06, 2002 3.680 3.720 3.660 3.720 21,300 +0.03(+0.81%)
Dec 05, 2002 3.720 3.720 3.690 3.690 9,400 -0.02(-0.54%)
Dec 04, 2002 3.720 3.720 3.670 3.710 3,100 +0.01(+0.27%)
Dec 03, 2002 3.740 3.740 3.700 3.700 10,400 -0.03(-0.80%)
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