Chimera Investment Corporation historical prices

   Watch this stock

Historical chart

    3.32 
    2.92 
    2.53 
 May 24, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 3.26 3.27 3.18 3.22 10,980,477
May 20, 2013 3.30 3.32 3.24 3.26 5,772,588
May 17, 2013 3.28 3.32 3.25 3.31 5,749,132
May 16, 2013 3.28 3.29 3.24 3.28 5,310,037
May 15, 2013 3.24 3.27 3.20 3.27 9,601,905
May 14, 2013 3.27 3.28 3.23 3.26 4,795,920
May 13, 2013 3.29 3.29 3.24 3.26 4,609,988
May 10, 2013 3.28 3.31 3.26 3.31 4,070,284
May 9, 2013 3.32 3.33 3.24 3.29 8,390,768
May 8, 2013 3.30 3.32 3.28 3.32 3,328,256
May 7, 2013 3.28 3.31 3.25 3.31 10,548,092
May 6, 2013 3.26 3.30 3.26 3.29 3,624,980
May 3, 2013 3.28 3.31 3.25 3.28 13,090,668
May 2, 2013 3.26 3.31 3.26 3.29 9,655,338
May 1, 2013 3.28 3.30 3.22 3.25 4,473,093
Apr 30, 2013 3.30 3.31 3.25 3.30 4,351,553
Apr 29, 2013 3.25 3.34 3.24 3.30 9,836,341
Apr 26, 2013 3.24 3.29 3.24 3.25 7,437,698
Apr 25, 2013 3.22 3.24 3.19 3.24 10,713,215
Apr 24, 2013 3.20 3.21 3.16 3.21 3,681,435
Apr 23, 2013 3.21 3.22 3.16 3.20 4,607,789
Apr 22, 2013 3.15 3.21 3.15 3.21 5,188,929
Apr 19, 2013 3.16 3.19 3.14 3.16 7,149,309
Apr 18, 2013 3.19 3.19 3.15 3.17 4,833,479
Apr 17, 2013 3.19 3.20 3.15 3.18 6,647,498
Apr 16, 2013 3.20 3.25 3.18 3.21 12,515,763
Apr 15, 2013 3.26 3.30 3.14 3.15 11,549,719
Apr 12, 2013 3.28 3.31 3.26 3.30 7,500,053
Apr 11, 2013 3.24 3.30 3.21 3.30 7,981,081
Apr 10, 2013 3.25 3.27 3.24 3.26 9,029,604

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service