CHIMERA INVESTMENT CORP. (NY: CIM)
3.230 USD  -0.060 (-1.82%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.000 3.000 2.970 3.000 6,733,172 +0.02(+0.67%)
Jun 26, 2013 2.970 3.040 2.970 2.980 13,969,253 +0.03(+1.02%)
Jun 25, 2013 2.910 2.960 2.900 2.950 7,943,505 +0.05(+1.72%)
Jun 24, 2013 2.910 2.990 2.870 2.900 11,258,057 -0.02(-0.68%)
Jun 21, 2013 2.960 2.990 2.920 2.920 20,724,652 -0.03(-1.02%)
Jun 20, 2013 3.030 3.040 2.940 2.950 23,731,627 -0.14(-4.53%)
Jun 19, 2013 3.100 3.150 3.050 3.090 14,119,902 -0.02(-0.64%)
Jun 18, 2013 3.070 3.120 3.020 3.110 6,645,750 +0.03(+0.97%)
Jun 17, 2013 3.110 3.150 3.050 3.080 5,937,192 -0.05(-1.60%)
Jun 14, 2013 3.080 3.200 3.060 3.130 9,414,479 +0.05(+1.62%)
Jun 13, 2013 2.990 3.110 2.980 3.080 6,577,703 +0.08(+2.67%)
Jun 12, 2013 3.030 3.040 3.000 3.000 5,007,448 -0.02(-0.66%)
Jun 11, 2013 3.030 3.060 3.020 3.020 3,893,976 -0.05(-1.63%)
Jun 10, 2013 3.080 3.100 3.060 3.070 4,941,914 -0.03(-0.97%)
Jun 07, 2013 3.090 3.100 3.050 3.100 5,399,920 +0.00(+0.00%)
Jun 06, 2013 3.020 3.100 3.000 3.100 6,961,310 +0.09(+2.99%)
Jun 05, 2013 3.040 3.070 3.005 3.010 8,582,115 -0.05(-1.63%)
Jun 04, 2013 2.995 3.100 2.980 3.060 12,372,054 +0.05(+1.66%)
Jun 03, 2013 3.035 3.040 3.000 3.010 12,308,337 -0.04(-1.31%)
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%)
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