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
2019-02-19 18.59 18.61 18.49 18.495 55,499
2019-02-15 18.57 18.63 18.49 18.51 69,733
2019-02-14 18.50 18.58 18.49 18.515 120,091
2019-02-13 19.03 19.03 18.42 18.745 192,762
2019-02-12 19.06 19.15 19.045 19.085 60,527
2019-02-11 19.18 19.18 19.02 19.075 30,088
2019-02-08 19.07 19.175 19.035 19.14 42,017
2019-02-07 19.09 19.09 18.92 19.025 82,591
2019-02-06 19.21 19.21 19.04 19.105 49,145
2019-02-05 19.16 19.20 19.11 19.16 53,425
2019-02-04 19.21 19.21 19.04 19.18 53,353
2019-02-01 19.07 19.20 19.03 19.15 99,218
2019-01-31 18.99 19.03 18.96 19.00 70,418
2019-01-30 18.95 19.00 18.89 18.955 57,272
2019-01-29 18.96 18.97 18.895 18.93 50,606
2019-01-28 18.90 18.99 18.89 18.93 60,627
2019-01-25 18.95 18.99 18.795 18.895 54,303
2019-01-24 18.71 18.83 18.71 18.785 61,234
2019-01-23 18.65 18.835 18.65 18.765 68,568
2019-01-22 18.68 18.68 18.58 18.605 79,118
2019-01-18 18.64 18.68 18.555 18.58 36,341
2019-01-17 18.57 18.64 18.54 18.565 79,925
2019-01-16 18.55 18.66 18.475 18.535 108,414
2019-01-15 18.43 18.49 18.35 18.40 57,284
2019-01-14 18.31 18.53 18.31 18.395 68,899
2019-01-11 18.29 18.37 18.25 18.33 35,867
2019-01-10 18.25 18.40 18.22 18.22 38,026
2019-01-09 18.14 18.29 18.00 18.275 52,741
2019-01-08 18.21 18.32 18.03 18.065 64,175
2019-01-07 18.17 18.42 18.14 18.185 84,263

» More Chimera Invt Stock Price History

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