CHIMERA INVESTMENT CORP. (NY: CIM)
3.230 USD  +0.010 (+0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.240 3.260 3.190 3.190 6,660,021 -0.05(-1.54%)
Mar 27, 2013 3.190 3.240 3.175 3.240 10,147,157 -0.04(-1.22%)
Mar 26, 2013 3.270 3.340 3.270 3.280 8,415,542 +0.02(+0.61%)
Mar 25, 2013 3.270 3.290 3.250 3.260 6,377,872 +0.01(+0.31%)
Mar 22, 2013 3.260 3.275 3.230 3.250 5,120,962 +0.01(+0.31%)
Mar 21, 2013 3.220 3.270 3.190 3.240 12,022,441 +0.08(+2.53%)
Mar 20, 2013 3.150 3.180 3.140 3.160 8,820,731 -0.02(-0.63%)
Mar 19, 2013 3.190 3.190 3.150 3.180 10,698,579 -0.01(-0.31%)
Mar 18, 2013 3.140 3.205 3.130 3.190 7,237,083 +0.01(+0.31%)
Mar 15, 2013 3.170 3.220 3.170 3.180 16,935,882 -0.02(-0.63%)
Mar 14, 2013 3.170 3.200 3.170 3.200 6,179,449 +0.01(+0.31%)
Mar 13, 2013 3.160 3.220 3.160 3.190 8,620,364 -0.01(-0.31%)
Mar 12, 2013 3.170 3.240 3.160 3.200 10,599,600 +0.01(+0.31%)
Mar 11, 2013 3.170 3.200 3.120 3.190 18,181,830 +0.09(+2.90%)
Mar 08, 2013 3.140 3.170 3.090 3.100 11,939,631 -0.04(-1.27%)
Mar 07, 2013 3.070 3.230 3.070 3.140 23,267,227 +0.04(+1.29%)
Mar 06, 2013 3.090 3.110 3.060 3.100 14,798,607 +0.02(+0.65%)
Mar 05, 2013 3.070 3.090 3.030 3.080 14,356,695 +0.00(+0.00%)
Mar 04, 2013 3.050 3.090 3.010 3.080 13,226,319 +0.02(+0.65%)
Mar 01, 2013 3.010 3.070 3.005 3.060 9,804,738 +0.08(+2.68%)
Feb 28, 2013 2.930 3.010 2.915 2.980 8,398,746 +0.03(+1.02%)
Feb 27, 2013 2.910 2.955 2.910 2.950 4,375,677 +0.01(+0.34%)
Feb 26, 2013 2.920 2.950 2.900 2.940 5,503,959 +0.01(+0.34%)
Feb 22, 2013 2.860 2.930 2.850 2.930 7,224,774 +0.01(+0.34%)
Feb 21, 2013 2.930 2.960 2.890 2.920 14,252,059 -0.04(-1.35%)
Feb 20, 2013 2.990 3.000 2.940 2.960 22,049,875 -0.03(-1.00%)
Feb 19, 2013 3.000 3.040 2.950 2.990 25,195,587 -0.07(-2.29%)
Feb 15, 2013 3.035 3.090 3.030 3.060 8,044,237 -0.01(-0.33%)
Feb 14, 2013 3.070 3.100 3.060 3.070 4,402,709 +0.00(+0.00%)
Feb 13, 2013 3.100 3.120 3.050 3.070 7,054,500 -0.03(-0.97%)
Feb 12, 2013 3.050 3.135 3.032 3.100 10,973,619 +0.04(+1.31%)
Feb 11, 2013 3.040 3.070 3.030 3.060 5,139,325 +0.00(+0.00%)
Feb 08, 2013 3.030 3.080 3.020 3.060 8,795,576 +0.01(+0.33%)
Feb 07, 2013 3.095 3.095 3.020 3.050 11,830,011 -0.05(-1.61%)
Feb 06, 2013 3.070 3.120 3.070 3.100 11,025,886 +0.01(+0.32%)
Feb 04, 2013 3.100 3.130 3.080 3.090 10,928,822 -0.03(-0.96%)
Feb 01, 2013 3.060 3.130 3.050 3.120 22,417,412 +0.07(+2.30%)
Jan 31, 2013 3.030 3.090 3.010 3.050 21,383,033 +0.04(+1.33%)
Jan 30, 2013 2.970 3.025 2.960 3.010 12,663,626 +0.04(+1.35%)
Jan 29, 2013 2.980 3.000 2.950 2.970 5,891,430 -0.01(-0.34%)
Jan 28, 2013 2.990 3.030 2.970 2.980 15,052,107 -0.03(-1.00%)
Jan 25, 2013 2.970 3.020 2.910 3.010 35,167,368 +0.04(+1.35%)
Jan 24, 2013 2.940 3.000 2.940 2.970 12,495,146 +0.03(+1.02%)
Jan 23, 2013 2.940 2.950 2.920 2.940 5,015,374 +0.00(+0.00%)
Jan 22, 2013 2.910 2.950 2.910 2.940 7,775,506 +0.01(+0.34%)
Jan 18, 2013 2.910 2.950 2.850 2.930 8,915,475 +0.01(+0.34%)
Jan 17, 2013 2.860 2.970 2.850 2.920 21,013,190 +0.07(+2.46%)
Jan 16, 2013 2.800 2.860 2.800 2.850 10,160,685 +0.04(+1.42%)
Jan 15, 2013 2.770 2.870 2.760 2.810 28,447,481 +0.08(+2.93%)
Jan 14, 2013 2.780 2.790 2.710 2.730 26,565,702 -0.07(-2.50%)
Jan 12, 2013 2.750 2.800 2.740 2.800 6,017,348 +0.00(+0.00%)
Jan 11, 2013 2.750 2.800 2.740 2.800 6,016,348 +0.04(+1.45%)
Jan 10, 2013 2.760 2.790 2.750 2.760 4,462,845 -0.01(-0.36%)
Jan 09, 2013 2.770 2.810 2.750 2.770 12,941,239 -0.01(-0.36%)
Jan 08, 2013 2.720 2.790 2.720 2.780 19,288,597 +0.04(+1.46%)
Jan 07, 2013 2.720 2.750 2.710 2.740 9,027,212 +0.01(+0.37%)
Jan 04, 2013 2.690 2.750 2.680 2.730 11,710,512 +0.03(+1.11%)
Jan 03, 2013 2.720 2.730 2.660 2.700 8,339,638 +0.03(+1.12%)
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