CHIMERA INVESTMENT CORP. (NY: CIM)
3.180 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 3.070 3.097 3.020 3.050 9,671,485 -0.04(-1.29%)
May 30, 2013 3.110 3.150 3.030 3.090 8,151,159 -0.03(-0.96%)
May 29, 2013 3.090 3.155 2.940 3.120 28,893,429 -0.02(-0.64%)
May 28, 2013 3.200 3.220 3.110 3.140 10,415,267 -0.02(-0.63%)
May 24, 2013 3.160 3.200 3.150 3.160 4,481,581 -0.04(-1.25%)
May 23, 2013 3.120 3.210 3.100 3.200 5,873,880 +0.05(+1.59%)
May 22, 2013 3.215 3.240 3.130 3.150 15,225,500 -0.07(-2.17%)
May 21, 2013 3.265 3.270 3.180 3.220 10,979,157 -0.04(-1.23%)
May 20, 2013 3.305 3.320 3.240 3.260 5,766,588 -0.05(-1.51%)
May 17, 2013 3.280 3.315 3.250 3.310 5,749,132 +0.03(+0.91%)
May 16, 2013 3.280 3.290 3.240 3.280 5,310,037 +0.01(+0.31%)
May 15, 2013 3.240 3.270 3.200 3.270 9,598,020 +0.01(+0.31%)
May 13, 2013 3.290 3.290 3.240 3.260 4,604,888 -0.05(-1.51%)
May 10, 2013 3.280 3.310 3.260 3.310 4,070,284 +0.02(+0.61%)
May 09, 2013 3.320 3.330 3.240 3.290 8,388,768 -0.03(-0.90%)
May 08, 2013 3.300 3.320 3.280 3.320 3,327,656 +0.01(+0.30%)
May 07, 2013 3.280 3.310 3.250 3.310 10,547,092 +0.02(+0.61%)
May 06, 2013 3.260 3.300 3.260 3.290 3,623,980 +0.01(+0.30%)
May 03, 2013 3.275 3.290 3.250 3.280 13,090,668 -0.01(-0.30%)
May 02, 2013 3.260 3.310 3.260 3.290 9,645,354 +0.04(+1.23%)
May 01, 2013 3.280 3.300 3.220 3.250 4,473,093 -0.05(-1.52%)
Apr 30, 2013 3.300 3.310 3.250 3.300 4,350,553 +0.00(+0.00%)
Apr 29, 2013 3.250 3.340 3.240 3.300 9,836,341 +0.05(+1.54%)
Apr 26, 2013 3.240 3.280 3.240 3.250 7,437,698 +0.01(+0.31%)
Apr 25, 2013 3.220 3.240 3.189 3.240 10,713,215 +0.03(+0.93%)
Apr 24, 2013 3.200 3.210 3.165 3.210 3,681,435 +0.01(+0.31%)
Apr 23, 2013 3.210 3.220 3.160 3.200 4,607,689 -0.01(-0.31%)
Apr 22, 2013 3.150 3.210 3.150 3.210 5,188,929 +0.05(+1.58%)
Apr 19, 2013 3.160 3.190 3.140 3.160 7,148,409 -0.01(-0.32%)
Apr 18, 2013 3.190 3.190 3.150 3.170 4,829,879 -0.01(-0.31%)
Apr 17, 2013 3.190 3.200 3.150 3.180 6,647,498 -0.03(-0.93%)
Apr 16, 2013 3.200 3.250 3.180 3.210 12,515,763 +0.06(+1.90%)
Apr 15, 2013 3.260 3.300 3.140 3.150 11,549,719 -0.15(-4.55%)
Apr 12, 2013 3.280 3.310 3.260 3.300 7,500,053 +0.00(+0.00%)
Apr 11, 2013 3.240 3.300 3.210 3.300 7,979,131 +0.04(+1.23%)
Apr 10, 2013 3.250 3.270 3.240 3.260 9,029,504 +0.01(+0.31%)
Apr 09, 2013 3.240 3.260 3.220 3.250 4,472,219 +0.01(+0.31%)
Apr 08, 2013 3.200 3.240 3.180 3.240 3,813,851 +0.07(+2.21%)
Apr 05, 2013 3.150 3.200 3.150 3.170 7,745,674 +0.00(+0.00%)
Apr 04, 2013 3.150 3.210 3.150 3.170 8,379,306 +0.02(+0.63%)
Apr 03, 2013 3.230 3.240 3.150 3.150 9,511,808 -0.10(-3.08%)
Apr 02, 2013 3.230 3.250 3.200 3.250 7,678,269 +0.04(+1.25%)
Apr 01, 2013 3.200 3.220 3.190 3.210 4,377,266 +0.02(+0.63%)
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%)
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