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
2018-02-20 17.69 17.71 17.13 17.28 71,855
2018-02-16 17.39 17.67 17.34 17.67 85,059
2018-02-15 17.11 17.42 17.00 17.355 45,857
2018-02-14 16.91 17.10 16.91 17.04 81,025
2018-02-13 16.81 16.98 16.69 16.92 51,803
2018-02-12 16.72 16.82 16.47 16.80 106,583
2018-02-09 16.55 16.65 16.28 16.61 69,093
2018-02-08 16.68 16.85 16.50 16.50 80,718
2018-02-07 16.85 17.01 16.64 16.78 134,555
2018-02-06 16.00 16.80 15.88 16.725 232,796
2018-02-05 16.39 16.66 16.11 16.24 177,543
2018-02-02 16.94 16.95 16.66 16.705 69,623
2018-02-01 17.08 17.29 17.02 17.06 109,158
2018-01-31 17.61 17.61 16.92 17.02 165,508
2018-01-30 17.46 17.52 17.29 17.35 86,957
2018-01-29 17.83 17.83 17.485 17.49 79,402
2018-01-26 17.88 17.95 17.835 17.92 85,915
2018-01-25 18.14 18.14 17.91 17.915 64,124
2018-01-24 18.04 18.04 17.90 18.015 47,865
2018-01-23 17.90 18.04 17.90 18.00 36,267
2018-01-22 17.98 18.00 17.85 17.89 78,035
2018-01-19 17.83 17.995 17.83 17.975 50,489
2018-01-18 17.93 17.96 17.85 17.855 52,922
2018-01-17 17.93 18.01 17.92 17.95 55,146
2018-01-16 18.16 18.16 17.88 17.91 67,256
2018-01-12 18.09 18.15 17.96 18.115 47,436
2018-01-11 17.89 18.04 17.78 18.04 105,007
2018-01-10 17.85 18.07 17.74 17.89 85,814
2018-01-09 18.06 18.06 17.95 17.955 82,951
2018-01-08 18.10 18.18 18.05 18.08 97,889

» More Chimera Invt Stock Price History

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