CHIMERA INVESTMENT CORP. (NY: CIM)
3.110 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.650 4.650 4.600 4.600 4,200 -0.06(-1.29%)
Feb 26, 2004 4.550 4.660 4.520 4.660 4,900 +0.16(+3.56%)
Feb 25, 2004 4.540 4.570 4.480 4.500 18,600 +0.07(+1.58%)
Feb 24, 2004 4.660 4.660 4.300 4.430 52,700 -0.22(-4.73%)
Feb 23, 2004 4.670 4.730 4.500 4.650 24,000 -0.02(-0.43%)
Feb 20, 2004 4.670 4.690 4.670 4.670 8,300 +0.00(+0.00%)
Feb 19, 2004 4.730 4.730 4.670 4.670 4,900 -0.06(-1.27%)
Feb 18, 2004 4.730 4.730 4.660 4.730 16,100 +0.03(+0.64%)
Feb 17, 2004 4.760 4.760 4.640 4.700 17,200 -0.06(-1.26%)
Feb 13, 2004 4.780 4.780 4.720 4.760 8,800 -0.02(-0.42%)
Feb 12, 2004 4.750 4.810 4.750 4.780 24,600 -0.03(-0.62%)
Feb 11, 2004 4.750 4.810 4.750 4.810 6,800 +0.00(+0.00%)
Feb 10, 2004 4.730 4.810 4.720 4.810 7,200 +0.00(+0.00%)
Feb 09, 2004 4.810 4.810 4.750 4.810 20,900 +0.00(+0.00%)
Feb 06, 2004 4.790 4.810 4.750 4.810 13,200 +0.05(+1.05%)
Feb 05, 2004 4.730 4.800 4.700 4.760 10,200 -0.03(-0.63%)
Feb 04, 2004 4.710 4.790 4.710 4.790 5,400 +0.04(+0.84%)
Feb 03, 2004 4.730 4.800 4.720 4.750 12,200 -0.05(-1.04%)
Feb 02, 2004 4.750 4.810 4.700 4.800 20,700 +0.11(+2.35%)
Jan 30, 2004 4.680 4.750 4.680 4.690 21,500 -0.07(-1.47%)
Jan 29, 2004 4.720 4.800 4.710 4.760 27,000 +0.00(+0.00%)
Jan 28, 2004 4.780 4.830 4.750 4.760 7,200 -0.02(-0.42%)
Jan 27, 2004 4.800 4.820 4.780 4.780 10,300 -0.04(-0.83%)
Jan 26, 2004 4.840 4.860 4.820 4.820 18,400 -0.01(-0.21%)
Jan 23, 2004 4.860 4.860 4.810 4.830 5,500 -0.02(-0.41%)
Jan 22, 2004 4.810 4.860 4.810 4.850 12,100 +0.04(+0.83%)
Jan 21, 2004 4.850 4.850 4.810 4.810 17,900 -0.01(-0.21%)
Jan 20, 2004 4.810 4.850 4.810 4.820 10,500 -0.01(-0.21%)
Jan 16, 2004 4.860 4.860 4.810 4.830 11,200 -0.02(-0.41%)
Jan 15, 2004 4.810 4.860 4.810 4.850 6,400 +0.03(+0.62%)
Jan 14, 2004 4.810 4.860 4.810 4.820 6,000 -0.02(-0.41%)
Jan 13, 2004 4.810 4.870 4.810 4.840 1,600 -0.04(-0.82%)
Jan 12, 2004 4.790 4.890 4.790 4.880 18,500 +0.06(+1.24%)
Jan 09, 2004 4.780 4.800 4.780 4.820 9,600 +0.00(+0.00%)
Jan 08, 2004 4.770 4.830 4.770 4.820 22,100 +0.02(+0.42%)
Jan 07, 2004 4.780 4.790 4.780 4.800 3,700 +0.02(+0.42%)
Jan 06, 2004 4.760 4.780 4.750 4.780 8,600 +0.06(+1.27%)
Jan 05, 2004 4.700 4.780 4.700 4.720 22,400 -0.01(-0.21%)
Jan 02, 2004 4.760 4.780 4.730 4.730 13,600 -0.05(-1.05%)
Dec 31, 2003 4.730 4.790 4.730 4.780 4,600 +0.02(+0.42%)
Dec 30, 2003 4.810 4.810 4.760 4.760 3,700 +0.00(+0.00%)
Dec 29, 2003 4.830 4.830 4.760 4.760 13,000 -0.08(-1.65%)
Dec 26, 2003 4.800 4.840 4.760 4.840 4,100 +0.06(+1.26%)
Dec 24, 2003 4.780 4.840 4.720 4.780 21,200 -0.06(-1.24%)
Dec 23, 2003 4.780 4.850 4.770 4.840 14,800 +0.06(+1.26%)
Dec 22, 2003 4.850 4.850 4.780 4.780 13,600 -0.06(-1.24%)
Dec 19, 2003 4.840 4.840 4.800 4.840 5,900 +0.04(+0.83%)
Dec 18, 2003 4.830 4.840 4.800 4.800 6,400 +0.02(+0.42%)
Dec 17, 2003 4.800 4.800 4.780 4.780 4,700 -0.07(-1.44%)
Dec 16, 2003 4.850 4.850 4.850 4.850 5,900 +0.01(+0.21%)
Dec 15, 2003 4.790 4.840 4.780 4.840 9,400 +0.00(+0.00%)
Dec 12, 2003 4.760 4.890 4.760 4.840 10,100 +0.00(+0.00%)
Dec 11, 2003 4.880 4.880 4.750 4.840 14,100 -0.01(-0.21%)
Dec 10, 2003 4.800 4.890 4.800 4.850 8,100 +0.10(+2.11%)
Dec 09, 2003 4.840 4.840 4.710 4.750 5,800 -0.08(-1.66%)
Dec 08, 2003 4.800 4.850 4.800 4.830 7,700 +0.03(+0.63%)
Dec 05, 2003 4.790 4.850 4.750 4.800 8,300 +0.05(+1.05%)
Dec 04, 2003 4.840 4.840 4.750 4.750 8,100 +0.00(+0.00%)
Dec 03, 2003 4.850 4.850 4.690 4.750 7,500 -0.01(-0.21%)
Dec 02, 2003 4.800 4.800 4.800 4.760 5,100 +0.02(+0.42%)
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