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
2018-11-20 18.61 18.61 18.37 18.435 49,449
2018-11-19 18.73 18.82 18.57 18.585 40,285
2018-11-16 18.46 18.68 18.46 18.68 41,750
2018-11-15 18.45 18.575 18.34 18.57 78,412
2018-11-14 18.81 18.81 18.63 18.68 44,403
2018-11-13 18.73 18.89 18.73 18.815 43,133
2018-11-12 18.89 18.93 18.73 18.74 36,884
2018-11-09 18.77 18.885 18.74 18.885 42,579
2018-11-08 18.72 18.795 18.69 18.76 35,895
2018-11-07 18.70 18.81 18.56 18.775 44,601
2018-11-06 18.64 18.69 18.55 18.65 60,793
2018-11-05 18.78 18.78 18.52 18.54 48,382
2018-11-02 18.585 18.585 18.41 18.535 108,709
2018-11-01 18.69 18.74 18.40 18.425 119,158
2018-10-31 18.33 18.61 18.33 18.605 214,591
2018-10-30 17.77 17.77 17.60 17.745 71,125
2018-10-29 17.84 17.84 17.535 17.595 108,408
2018-10-26 17.395 17.54 17.30 17.475 73,949
2018-10-25 17.60 17.75 17.595 17.715 78,493
2018-10-24 17.615 17.69 17.535 17.535 150,723
2018-10-23 17.15 17.38 17.13 17.315 85,033
2018-10-22 17.48 17.53 17.44 17.44 70,586
2018-10-19 17.40 17.47 17.335 17.395 70,530
2018-10-18 17.51 17.53 17.315 17.345 35,512
2018-10-17 17.41 17.54 17.39 17.475 45,060
2018-10-16 17.26 17.44 17.25 17.395 46,401
2018-10-15 17.09 17.29 17.09 17.16 79,993
2018-10-12 17.09 17.165 16.90 17.005 118,869
2018-10-11 17.44 17.46 17.17 17.21 91,710
2018-10-10 17.77 17.77 17.415 17.415 127,422

» More Chimera Invt Stock Price History

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