CHIMERA INVESTMENT CORP. (NY: CIM)
3.190 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.810 3.060 2.740 2.990 0 +0.12(+4.18%)
Feb 26, 2009 3.000 3.010 2.820 2.870 533,466 -0.10(-3.37%)
Feb 25, 2009 2.960 3.090 2.860 2.970 401,231 -0.01(-0.34%)
Feb 24, 2009 2.960 3.130 2.800 2.980 1,022,506 +0.14(+4.93%)
Feb 23, 2009 2.950 3.020 2.810 2.840 1,325,214 -0.06(-2.07%)
Feb 21, 2009 2.900 2.990 2.830 2.900 0 +0.00(+0.00%)
Feb 20, 2009 2.900 2.990 2.830 2.900 657,075 -0.08(-2.68%)
Feb 19, 2009 2.890 3.040 2.790 2.980 643,098 +0.23(+8.36%)
Feb 18, 2009 3.040 3.040 2.670 2.750 1,336,159 -0.24(-8.03%)
Feb 17, 2009 2.960 3.110 2.870 2.990 481,416 -0.11(-3.55%)
Feb 14, 2009 3.110 3.200 2.940 3.100 0 +0.00(+0.00%)
Feb 13, 2009 3.110 3.200 2.940 3.100 478,257 -0.02(-0.64%)
Feb 12, 2009 3.040 3.150 2.840 3.120 906,485 +0.02(+0.65%)
Feb 11, 2009 3.030 3.170 2.940 3.100 681,396 +0.10(+3.33%)
Feb 10, 2009 3.180 3.210 2.950 3.000 1,103,544 -0.20(-6.25%)
Feb 09, 2009 3.180 3.320 3.110 3.200 656,063 -0.01(-0.31%)
Feb 06, 2009 3.100 3.280 3.050 3.210 713,271 +0.10(+3.22%)
Feb 05, 2009 3.220 3.290 3.080 3.110 1,170,908 -0.14(-4.31%)
Feb 04, 2009 3.330 3.400 3.200 3.250 718,293 -0.08(-2.40%)
Feb 03, 2009 3.330 3.460 3.250 3.330 1,104,914 +0.03(+0.91%)
Feb 02, 2009 3.240 3.500 3.180 3.300 1,453,638 +0.00(+0.00%)
Jan 30, 2009 3.430 3.570 3.230 3.300 0 -0.16(-4.62%)
Jan 29, 2009 3.450 3.610 3.450 3.460 1,816,715 -0.03(-0.86%)
Jan 28, 2009 3.390 3.520 3.370 3.490 1,425,569 +0.19(+5.76%)
Jan 27, 2009 3.500 3.520 3.200 3.300 550,087 -0.20(-5.71%)
Jan 26, 2009 3.340 3.520 3.210 3.500 455,889 +0.16(+4.79%)
Jan 24, 2009 3.010 3.460 3.010 3.340 0 +0.00(+0.00%)
Jan 23, 2009 3.010 3.460 3.010 3.340 1,098,641 +0.22(+7.05%)
Jan 22, 2009 3.200 3.300 3.090 3.120 547,000 -0.23(-6.87%)
Jan 21, 2009 3.010 3.500 2.940 3.350 694,904 +0.41(+13.95%)
Jan 20, 2009 3.300 3.300 2.920 2.940 436,997 -0.45(-13.27%)
Jan 16, 2009 3.270 3.420 3.170 3.390 437,205 +0.10(+3.04%)
Jan 15, 2009 3.120 3.420 2.950 3.290 324,963 +0.18(+5.79%)
Jan 14, 2009 3.360 3.410 3.060 3.110 549,465 -0.34(-9.86%)
Jan 13, 2009 3.050 3.560 3.020 3.450 604,910 +0.40(+13.11%)
Jan 12, 2009 3.220 3.280 3.020 3.050 511,667 -0.17(-5.28%)
Jan 10, 2009 3.590 3.590 3.210 3.220 0 +0.00(+0.00%)
Jan 09, 2009 3.590 3.590 3.210 3.220 642,773 -0.36(-10.06%)
Jan 08, 2009 3.560 3.660 3.460 3.580 337,804 -0.02(-0.56%)
Jan 07, 2009 3.500 3.760 3.440 3.600 897,122 +0.00(+0.00%)
Jan 06, 2009 3.580 3.710 3.420 3.600 1,282,864 +0.06(+1.69%)
Jan 05, 2009 3.350 3.770 3.150 3.540 1,199,147 +0.18(+5.36%)
Jan 02, 2009 3.450 3.450 3.310 3.360 0 -0.09(-2.61%)
Jan 01, 2009 3.370 3.640 3.210 3.450 0 +0.00(+0.00%)
Dec 31, 2008 3.370 3.640 3.210 3.450 1,440,584 +0.12(+3.60%)
Dec 30, 2008 3.170 3.800 3.110 3.330 1,418,599 +0.20(+6.39%)
Dec 29, 2008 3.070 3.240 2.860 3.130 926,448 +0.03(+0.97%)
Dec 26, 2008 3.120 3.120 2.910 3.100 237,996 -0.04(-1.27%)
Dec 24, 2008 3.140 3.300 3.100 3.140 257,098 -0.08(-2.48%)
Dec 23, 2008 3.200 3.260 2.900 3.220 732,747 +0.09(+2.88%)
Dec 22, 2008 3.250 3.250 2.870 3.130 1,210,110 -0.14(-4.28%)
Dec 20, 2008 3.310 3.790 2.610 3.270 0 +0.00(+0.00%)
Dec 19, 2008 3.310 3.790 2.610 3.270 13,777,983 +0.07(+2.19%)
Dec 18, 2008 2.990 3.300 2.900 3.200 1,807,547 +0.21(+7.02%)
Dec 17, 2008 2.600 3.030 2.600 2.990 2,239,435 +0.19(+6.79%)
Dec 16, 2008 2.600 2.900 2.500 2.800 977,592 +0.14(+5.26%)
Dec 15, 2008 2.760 2.770 2.580 2.660 360,450 -0.23(-7.96%)
Dec 13, 2008 2.500 2.920 2.500 2.890 0 +0.00(+0.00%)
Dec 12, 2008 2.500 2.920 2.500 2.890 444,494 +0.27(+10.31%)
Dec 11, 2008 2.750 2.800 2.500 2.620 644,608 -0.08(-2.96%)
Dec 10, 2008 2.750 2.765 2.580 2.700 179,461 -0.01(-0.37%)
Dec 09, 2008 2.790 2.880 2.700 2.710 405,714 -0.15(-5.24%)
Dec 08, 2008 2.830 2.930 2.680 2.860 1,010,664 -0.07(-2.39%)
Dec 06, 2008 2.560 2.970 2.510 2.930 0 +0.00(+0.00%)
Dec 05, 2008 2.560 2.970 2.510 2.930 699,484 +0.29(+10.98%)
Dec 04, 2008 2.680 2.910 2.400 2.640 1,470,834 -0.15(-5.38%)
Dec 03, 2008 2.740 2.890 2.500 2.790 277,470 +0.15(+5.68%)
Dec 02, 2008 2.630 2.910 2.520 2.640 383,547 +0.15(+6.02%)
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