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
2018-05-25 18.16 18.215 18.12 18.18 30,353
2018-05-24 18.29 18.29 18.14 18.165 50,225
2018-05-23 18.19 18.31 18.15 18.26 37,977
2018-05-22 18.18 18.27 18.18 18.245 48,008
2018-05-21 18.08 18.20 18.04 18.195 41,652
2018-05-18 17.96 18.06 17.94 18.06 68,820
2018-05-17 18.06 18.06 17.99 17.995 50,404
2018-05-16 18.13 18.13 18.05 18.055 76,977
2018-05-15 18.02 18.19 18.02 18.135 52,587
2018-05-14 17.99 18.115 17.94 18.075 51,751
2018-05-11 17.99 18.07 17.915 17.97 47,839
2018-05-10 17.80 17.98 17.80 17.965 69,925
2018-05-09 17.66 17.81 17.60 17.73 82,446
2018-05-08 18.17 18.18 17.69 17.69 67,286
2018-05-07 18.00 18.18 17.95 18.16 80,121
2018-05-04 17.825 18.09 17.825 18.025 62,981
2018-05-03 17.55 17.755 17.34 17.725 50,366
2018-05-02 17.57 17.57 17.38 17.38 47,521
2018-05-01 17.53 17.53 17.36 17.52 53,929
2018-04-30 17.67 17.68 17.49 17.525 43,376
2018-04-27 17.55 17.615 17.49 17.585 34,782
2018-04-26 17.395 17.525 17.34 17.505 48,151
2018-04-25 17.27 17.35 17.21 17.305 39,560
2018-04-24 17.34 17.42 17.26 17.32 26,249
2018-04-23 17.29 17.295 17.215 17.27 29,901
2018-04-20 17.35 17.35 17.22 17.225 25,258
2018-04-19 17.24 17.34 17.17 17.24 64,921
2018-04-18 17.41 17.49 17.245 17.255 95,751
2018-04-17 17.15 17.325 17.15 17.325 40,779
2018-04-16 17.10 17.18 17.05 17.16 70,224

» More Chimera Invt Stock Price History

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