CHIMERA INVT Historical Stock Price

Below is the stock price history for Chimera Invt CIM. Data is recorded each day for the historical open, high, low, close and volume. The Chimera Invt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chimera Invt Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 18.88 18.90 18.79 18.82 28,540
2017-12-08 18.75 18.875 18.69 18.875 46,585
2017-12-07 18.61 18.82 18.61 18.74 35,657
2017-12-06 18.69 18.755 18.61 18.65 28,592
2017-12-05 18.69 18.74 18.61 18.74 32,344
2017-12-04 18.56 18.675 18.54 18.655 35,387
2017-12-01 18.37 18.45 18.19 18.44 33,802
2017-11-30 18.64 18.64 18.27 18.30 62,887
2017-11-29 18.51 18.66 18.47 18.58 34,151
2017-11-28 18.58 18.58 18.38 18.50 33,828
2017-11-27 18.64 18.64 18.47 18.475 17,231
2017-11-24 18.76 18.76 18.60 18.62 12,973
2017-11-22 18.62 18.77 18.62 18.745 27,960
2017-11-21 18.58 18.64 18.50 18.585 14,266
2017-11-20 18.42 18.54 18.37 18.51 34,700
2017-11-17 18.21 18.40 18.21 18.40 27,149
2017-11-16 18.05 18.25 18.03 18.165 40,430
2017-11-15 18.05 18.20 17.975 18.03 38,218
2017-11-14 18.11 18.29 18.10 18.285 47,452
2017-11-13 17.91 18.13 17.86 18.13 29,500
2017-11-10 17.96 18.02 17.81 17.90 35,196
2017-11-09 18.03 18.11 17.905 17.955 33,711
2017-11-08 17.76 17.96 17.74 17.94 50,233
2017-11-07 17.72 17.96 17.72 17.775 75,913
2017-11-06 18.11 18.11 17.65 17.73 103,883
2017-11-03 18.33 18.33 18.08 18.125 48,875
2017-11-02 18.31 18.40 18.26 18.35 64,584
2017-11-01 18.40 18.40 18.30 18.385 43,016
2017-10-31 18.31 18.375 18.285 18.315 24,914
2017-10-30 18.49 18.53 18.28 18.33 44,862

» More Chimera Invt Stock Price History

To see other companies like Chimera Invt (CIM), view our stock market today for news, and other data.