CHIMERA INVESTMENT CORP. (NY: CIM)
3.170 USD  -0.010 (-0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.320 4.340 4.300 4.310 18,679,639 +0.00(+0.00%)
Feb 25, 2011 4.260 4.310 4.250 4.310 14,252,061 +0.06(+1.41%)
Feb 24, 2011 4.220 4.250 4.180 4.250 14,072,880 +0.06(+1.43%)
Feb 23, 2011 4.200 4.220 4.180 4.190 10,149,697 +0.01(+0.24%)
Feb 22, 2011 4.250 4.270 4.140 4.180 29,060,104 -0.09(-2.11%)
Feb 18, 2011 4.260 4.280 4.250 4.270 7,657,000 +0.03(+0.71%)
Feb 17, 2011 4.160 4.250 4.150 4.240 9,118,370 +0.09(+2.17%)
Feb 16, 2011 4.160 4.200 4.130 4.150 15,346,244 +0.03(+0.73%)
Feb 15, 2011 4.200 4.210 4.120 4.120 25,770,097 -0.08(-1.90%)
Feb 14, 2011 4.170 4.210 4.160 4.200 8,952,484 +0.04(+0.96%)
Feb 11, 2011 4.180 4.180 4.130 4.160 18,600,447 +0.01(+0.24%)
Feb 10, 2011 4.180 4.200 4.130 4.150 50,017,042 -0.10(-2.35%)
Feb 09, 2011 4.280 4.290 4.250 4.250 10,348,044 -0.02(-0.47%)
Feb 08, 2011 4.290 4.300 4.250 4.270 10,381,233 -0.01(-0.23%)
Feb 07, 2011 4.260 4.300 4.230 4.280 17,748,345 +0.02(+0.47%)
Feb 04, 2011 4.300 4.300 4.230 4.260 14,181,937 -0.02(-0.47%)
Feb 03, 2011 4.300 4.310 4.270 4.280 10,748,811 -0.02(-0.47%)
Feb 02, 2011 4.260 4.320 4.250 4.300 24,995,911 +0.04(+0.94%)
Feb 01, 2011 4.220 4.270 4.200 4.260 20,827,092 +0.06(+1.43%)
Jan 31, 2011 4.190 4.200 4.160 4.200 13,800,266 +0.00(+0.00%)
Jan 28, 2011 4.220 4.230 4.190 4.200 13,136,527 -0.02(-0.47%)
Jan 27, 2011 4.230 4.230 4.199 4.220 22,966,960 +0.04(+0.96%)
Jan 26, 2011 4.190 4.200 4.160 4.180 14,200,981 +0.02(+0.48%)
Jan 25, 2011 4.220 4.240 4.140 4.160 15,952,947 -0.06(-1.42%)
Jan 24, 2011 4.200 4.230 4.200 4.220 10,282,588 +0.02(+0.48%)
Jan 21, 2011 4.170 4.200 4.160 4.200 14,580,369 +0.06(+1.45%)
Jan 20, 2011 4.130 4.150 4.120 4.140 10,898,618 +0.02(+0.49%)
Jan 19, 2011 4.120 4.130 4.110 4.120 10,335,556 +0.00(+0.00%)
Jan 18, 2011 4.130 4.140 4.100 4.120 12,337,907 -0.01(-0.24%)
Jan 14, 2011 4.110 4.130 4.110 4.130 13,653,489 +0.02(+0.49%)
Jan 13, 2011 4.090 4.120 4.090 4.110 12,840,395 +0.02(+0.49%)
Jan 12, 2011 4.100 4.110 4.080 4.090 17,950,102 +0.02(+0.49%)
Jan 11, 2011 4.100 4.130 4.070 4.070 17,375,718 -0.03(-0.73%)
Jan 10, 2011 4.130 4.150 4.100 4.100 11,937,713 -0.05(-1.20%)
Jan 07, 2011 4.120 4.150 4.110 4.150 16,404,519 +0.05(+1.22%)
Jan 06, 2011 4.070 4.110 4.060 4.100 14,308,041 +0.05(+1.23%)
Jan 05, 2011 4.070 4.100 4.040 4.050 32,205,570 -0.01(-0.25%)
Jan 04, 2011 4.130 4.140 4.030 4.060 21,141,398 -0.07(-1.69%)
Jan 03, 2011 4.130 4.140 4.100 4.130 14,064,202 +0.02(+0.49%)
Dec 31, 2010 4.140 4.140 4.110 4.110 11,584,005 -0.01(-0.24%)
Dec 30, 2010 4.135 4.150 4.120 4.120 9,354,187 -0.01(-0.24%)
Dec 29, 2010 4.120 4.150 4.100 4.130 19,774,770 -0.12(-2.82%)
Dec 28, 2010 4.300 4.300 4.240 4.250 23,192,498 -0.04(-0.93%)
Dec 27, 2010 4.280 4.300 4.280 4.290 12,421,471 +0.02(+0.47%)
Dec 23, 2010 4.230 4.280 4.220 4.270 12,424,290 +0.09(+2.15%)
Dec 22, 2010 4.260 4.280 4.180 4.180 22,220,998 -0.07(-1.65%)
Dec 21, 2010 4.240 4.250 4.230 4.250 12,124,964 +0.03(+0.71%)
Dec 20, 2010 4.230 4.250 4.210 4.220 17,022,402 +0.01(+0.24%)
Dec 17, 2010 4.170 4.210 4.160 4.210 14,881,764 +0.05(+1.20%)
Dec 16, 2010 4.140 4.170 4.110 4.160 11,156,297 +0.06(+1.46%)
Dec 15, 2010 4.220 4.220 4.100 4.100 21,421,748 -0.12(-2.84%)
Dec 14, 2010 4.220 4.240 4.190 4.220 23,373,389 +0.00(+0.00%)
Dec 13, 2010 4.180 4.220 4.160 4.220 10,630,072 +0.06(+1.44%)
Dec 10, 2010 4.150 4.160 4.120 4.160 12,440,947 +0.03(+0.73%)
Dec 09, 2010 4.130 4.150 4.100 4.130 10,635,206 +0.01(+0.24%)
Dec 08, 2010 4.110 4.130 4.090 4.120 11,255,550 +0.02(+0.49%)
Dec 07, 2010 4.110 4.120 4.090 4.100 9,544,773 +0.02(+0.49%)
Dec 06, 2010 4.090 4.110 4.060 4.080 10,298,970 -0.02(-0.49%)
Dec 03, 2010 4.070 4.100 4.060 4.100 9,476,507 +0.03(+0.74%)
Dec 02, 2010 4.060 4.080 4.040 4.070 15,007,183 +0.01(+0.25%)
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