CHIMERA INVESTMENT CORP. (NY: CIM)
3.350 USD  -0.010 (-0.30%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.180 4.190 4.150 4.170 21,500 -0.01(-0.24%)
Feb 25, 2005 4.200 4.210 4.160 4.180 12,500 +0.01(+0.24%)
Feb 24, 2005 4.190 4.190 4.170 4.170 4,800 +0.00(+0.10%)
Feb 23, 2005 4.170 4.190 4.150 4.166 16,100 +0.03(+0.63%)
Feb 22, 2005 4.180 4.180 4.140 4.140 36,100 -0.03(-0.72%)
Feb 18, 2005 4.220 4.220 4.160 4.170 14,800 -0.06(-1.42%)
Feb 17, 2005 4.230 4.230 4.220 4.230 3,300 +0.01(+0.24%)
Feb 16, 2005 4.250 4.250 4.210 4.220 7,600 -0.01(-0.24%)
Feb 15, 2005 4.240 4.250 4.210 4.230 16,400 +0.02(+0.48%)
Feb 14, 2005 4.190 4.250 4.190 4.210 28,700 -0.02(-0.47%)
Feb 11, 2005 4.230 4.230 4.200 4.230 21,900 +0.00(+0.00%)
Feb 10, 2005 4.220 4.250 4.200 4.230 11,400 -0.02(-0.47%)
Feb 09, 2005 4.210 4.250 4.170 4.250 11,300 +0.00(+0.00%)
Feb 08, 2005 4.220 4.250 4.210 4.250 16,200 +0.00(+0.00%)
Feb 07, 2005 4.220 4.250 4.220 4.250 12,500 +0.05(+1.19%)
Feb 04, 2005 4.180 4.200 4.160 4.200 5,400 +0.05(+1.20%)
Feb 03, 2005 4.180 4.180 4.150 4.150 700 -0.03(-0.72%)
Feb 02, 2005 4.150 4.180 4.140 4.180 5,800 +0.03(+0.72%)
Feb 01, 2005 4.140 4.150 4.130 4.150 14,500 +0.00(+0.00%)
Jan 31, 2005 4.180 4.180 4.150 4.150 11,600 -0.03(-0.72%)
Jan 28, 2005 4.140 4.190 4.140 4.180 12,900 +0.02(+0.48%)
Jan 27, 2005 4.150 4.160 4.140 4.160 12,400 +0.01(+0.24%)
Jan 26, 2005 4.140 4.160 4.140 4.150 9,000 +0.00(+0.00%)
Jan 25, 2005 4.170 4.180 4.140 4.150 12,500 -0.02(-0.48%)
Jan 24, 2005 4.160 4.170 4.150 4.170 7,800 +0.02(+0.48%)
Jan 21, 2005 4.160 4.160 4.150 4.150 5,800 +0.00(+0.00%)
Jan 20, 2005 4.140 4.160 4.140 4.150 5,200 +0.00(+0.00%)
Jan 19, 2005 4.130 4.160 4.130 4.150 6,700 +0.02(+0.48%)
Jan 18, 2005 4.130 4.140 4.130 4.130 10,200 +0.00(+0.00%)
Jan 14, 2005 4.160 4.200 4.130 4.130 35,200 -0.02(-0.48%)
Jan 13, 2005 4.190 4.190 4.150 4.150 31,800 -0.03(-0.72%)
Jan 12, 2005 4.200 4.200 4.180 4.180 4,400 -0.04(-0.95%)
Jan 11, 2005 4.200 4.220 4.180 4.220 2,400 -0.02(-0.47%)
Jan 10, 2005 4.200 4.240 4.200 4.240 9,600 +0.04(+0.95%)
Jan 07, 2005 4.200 4.250 4.180 4.200 20,900 -0.02(-0.47%)
Jan 06, 2005 4.250 4.290 4.150 4.220 34,500 -0.03(-0.71%)
Jan 05, 2005 4.270 4.290 4.250 4.250 19,800 -0.02(-0.47%)
Jan 04, 2005 4.270 4.290 4.270 4.270 8,000 -0.03(-0.70%)
Jan 03, 2005 4.290 4.300 4.270 4.300 6,500 +0.02(+0.47%)
Dec 31, 2004 4.270 4.290 4.260 4.280 7,600 +0.01(+0.23%)
Dec 30, 2004 4.300 4.300 4.270 4.270 6,700 +0.00(+0.00%)
Dec 29, 2004 4.240 4.270 4.240 4.270 9,000 +0.04(+0.95%)
Dec 28, 2004 4.220 4.320 4.220 4.230 54,700 -0.08(-1.86%)
Dec 27, 2004 4.280 4.320 4.230 4.310 42,200 +0.04(+0.94%)
Dec 23, 2004 4.270 4.280 4.260 4.270 3,600 +0.02(+0.47%)
Dec 22, 2004 4.240 4.280 4.230 4.250 12,000 +0.01(+0.24%)
Dec 21, 2004 4.250 4.290 4.230 4.240 6,500 +0.02(+0.47%)
Dec 20, 2004 4.180 4.280 4.180 4.220 29,800 +0.00(+0.00%)
Dec 17, 2004 4.180 4.250 4.180 4.220 21,800 +0.03(+0.72%)
Dec 16, 2004 4.200 4.200 4.180 4.190 18,600 -0.02(-0.48%)
Dec 15, 2004 4.210 4.210 4.200 4.210 6,000 -0.04(-0.94%)
Dec 14, 2004 4.220 4.250 4.200 4.250 10,200 +0.00(+0.00%)
Dec 13, 2004 4.240 4.260 4.240 4.250 4,900 +0.00(+0.00%)
Dec 10, 2004 4.240 4.260 4.210 4.250 9,000 +0.03(+0.71%)
Dec 09, 2004 4.230 4.230 4.220 4.220 10,100 -0.03(-0.71%)
Dec 08, 2004 4.200 4.250 4.200 4.250 21,800 +0.05(+1.19%)
Dec 07, 2004 4.170 4.200 4.150 4.200 41,500 +0.03(+0.72%)
Dec 06, 2004 4.160 4.170 4.160 4.170 7,200 +0.00(+0.00%)
Dec 03, 2004 4.140 4.200 4.140 4.170 12,900 +0.02(+0.48%)
Dec 02, 2004 4.150 4.190 4.140 4.150 22,000 +0.00(+0.00%)
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