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
2018-08-21 18.92 18.97 18.90 18.945 35,472
2018-08-20 18.80 18.91 18.80 18.885 27,768
2018-08-17 18.725 18.815 18.71 18.815 18,600
2018-08-16 18.62 18.77 18.605 18.735 30,586
2018-08-15 18.54 18.615 18.51 18.60 45,104
2018-08-14 18.45 18.56 18.45 18.55 37,081
2018-08-13 18.39 18.50 18.34 18.465 28,174
2018-08-10 18.47 18.54 18.405 18.405 46,055
2018-08-09 18.46 18.515 18.41 18.48 28,172
2018-08-08 18.27 18.385 18.27 18.385 37,247
2018-08-07 18.53 18.53 18.265 18.305 80,874
2018-08-06 18.535 18.59 18.46 18.485 37,176
2018-08-03 18.79 18.88 18.595 18.625 53,381
2018-08-02 18.93 19.03 18.84 18.885 66,348
2018-08-01 19.10 19.20 18.90 19.055 67,955
2018-07-31 18.93 19.12 18.93 19.08 54,294
2018-07-30 18.99 19.05 18.92 18.99 68,221
2018-07-27 18.82 18.92 18.80 18.90 52,761
2018-07-26 18.83 18.93 18.78 18.835 38,416
2018-07-25 18.82 18.86 18.77 18.82 26,515
2018-07-24 18.86 18.87 18.71 18.83 52,069
2018-07-23 18.91 18.94 18.865 18.87 18,716
2018-07-20 18.90 18.97 18.87 18.925 26,417
2018-07-19 18.83 18.94 18.81 18.885 77,237
2018-07-18 18.77 18.86 18.76 18.84 37,247
2018-07-17 18.80 18.815 18.74 18.785 62,730
2018-07-16 18.84 18.84 18.765 18.79 19,490
2018-07-13 18.83 18.89 18.80 18.81 37,181
2018-07-12 18.91 18.91 18.79 18.815 37,718
2018-07-11 18.78 18.915 18.78 18.905 36,461

» More Chimera Invt Stock Price History

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