| CHIMERA INVESTMENT CORP. Add to My Watchlist | (NYSE: CIM) |
| CHIMERA | 3.70 | -0.12 (-3.14%) | 1,865,457 |
| Historical Data for CIM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.87 | 3.90 | 3.76 | 16,286,175 | 3.82 | -0.24 -5.91% |
| 02/08/10 | 4.10 | 4.11 | 3.96 | 6,154,477 | 4.06 | -0.07 -1.69% |
| 02/05/10 | 3.92 | 4.13 | 3.92 | 7,756,686 | 4.13 | +0.22 +5.63% |
| 02/04/10 | 4.02 | 4.05 | 3.91 | 7,716,061 | 3.91 | -0.10 -2.49% |
| 02/03/10 | 4.09 | 4.11 | 4.01 | 4,268,254 | 4.01 | -0.10 -2.43% |
| 02/02/10 | 4.00 | 4.11 | 3.95 | 5,678,365 | 4.11 | +0.12 +3.01% |
| 02/01/10 | 3.92 | 4.00 | 3.92 | 3,751,784 | 3.99 | +0.07 +1.79% |
| 01/29/10 | 4.00 | 4.02 | 3.91 | 4,572,110 | 3.92 | -0.04 -1.01% |
| 01/28/10 | 4.00 | 4.03 | 3.92 | 3,483,588 | 3.96 | -0.03 -0.75% |
| 01/27/10 | 3.92 | 3.99 | 3.89 | 5,514,426 | 3.99 | +0.07 +1.79% |
| 01/26/10 | 4.00 | 4.01 | 3.92 | 3,265,592 | 3.92 | -0.09 -2.24% |
| 01/25/10 | 4.06 | 4.09 | 3.92 | 6,590,774 | 4.01 | +0.02 +0.50% |
| 01/22/10 | 4.01 | 4.11 | 3.99 | 6,311,410 | 3.99 | -0.02 -0.50% |
| 01/21/10 | 4.15 | 4.15 | 4.01 | 6,189,786 | 4.01 | -0.06 -1.47% |
| 01/20/10 | 4.11 | 4.14 | 4.06 | 3,788,165 | 4.07 | -0.05 -1.21% |
| 01/19/10 | 4.14 | 4.15 | 4.08 | 5,922,650 | 4.12 | +0.06 +1.48% |
| 01/18/10 | 4.06 | 4.06 | 4.06 | 0 | 4.06 | 0.00 0.00% |
| 01/15/10 | 4.14 | 4.14 | 4.06 | 5,908,290 | 4.06 | -0.08 -1.93% |
| 01/14/10 | 4.14 | 4.15 | 4.10 | 4,293,781 | 4.14 | +0.01 +0.24% |
| 01/13/10 | 4.06 | 4.15 | 4.03 | 8,102,585 | 4.13 | +0.11 +2.74% |
| 01/12/10 | 4.10 | 4.10 | 4.02 | 6,110,797 | 4.02 | -0.08 -1.95% |
| 01/11/10 | 4.13 | 4.13 | 4.06 | 6,149,127 | 4.10 | +0.03 +0.74% |
| 01/08/10 | 4.12 | 4.13 | 4.05 | 5,911,168 | 4.07 | -0.02 -0.49% |
| 01/07/10 | 4.00 | 4.10 | 3.98 | 9,386,142 | 4.09 | +0.09 +2.25% |
| 01/06/10 | 3.99 | 4.02 | 3.95 | 4,326,154 | 4.00 | +0.03 +0.76% |
| 01/05/10 | 3.92 | 3.98 | 3.89 | 5,824,615 | 3.97 | +0.09 +2.32% |
| 01/04/10 | 3.91 | 3.97 | 3.88 | 6,159,693 | 3.88 | 0.00 0.00% |
| 01/01/10 | 3.88 | 3.88 | 3.88 | 0 | 3.88 | 0.00 0.00% |
| 12/31/09 | 3.95 | 3.95 | 3.88 | 3,330,482 | 3.88 | -0.04 -1.02% |
| 12/30/09 | 3.97 | 3.98 | 3.86 | 4,523,971 | 3.92 | -0.02 -0.51% |
| 12/29/09 | 3.98 | 4.01 | 3.91 | 4,825,894 | 3.94 | -0.18 -4.37% |
| 12/28/09 | 4.15 | 4.19 | 4.11 | 8,485,424 | 4.12 | -0.02 -0.48% |
| 12/25/09 | 4.14 | 4.16 | 4.08 | 4,303,867 | 4.14 | 0.00 0.00% |
| 12/24/09 | 4.14 | 4.16 | 4.08 | 4,303,867 | 4.14 | +0.04 +0.98% |
| 12/23/09 | 4.07 | 4.11 | 4.01 | 10,973,211 | 4.10 | +0.20 +5.13% |
| 12/22/09 | 3.85 | 3.90 | 3.82 | 5,965,683 | 3.90 | +0.02 +0.52% |
| 12/21/09 | 3.99 | 3.99 | 3.80 | 7,809,099 | 3.88 | -0.11 -2.76% |
| 12/18/09 | 3.95 | 3.99 | 3.80 | 8,655,688 | 3.99 | +0.17 +4.45% |
| 12/17/09 | 3.87 | 3.87 | 3.77 | 6,249,624 | 3.82 | -0.03 -0.78% |
| 12/16/09 | 3.96 | 4.00 | 3.78 | 11,217,577 | 3.85 | -0.09 -2.28% |
| 12/15/09 | 4.06 | 4.07 | 3.93 | 8,218,496 | 3.94 | -0.15 -3.67% |
| 12/14/09 | 4.06 | 4.09 | 4.03 | 5,850,173 | 4.09 | +0.07 +1.74% |
| 12/11/09 | 4.01 | 4.08 | 3.97 | 5,389,560 | 4.02 | -0.04 -0.99% |
| 12/10/09 | 4.02 | 4.06 | 3.99 | 2,094,869 | 4.06 | +0.04 +1.00% |
| 12/09/09 | 4.04 | 4.07 | 3.99 | 4,054,421 | 4.02 | -0.03 -0.74% |
| 12/08/09 | 3.96 | 4.05 | 3.93 | 4,968,269 | 4.05 | +0.09 +2.27% |
| 12/07/09 | 4.00 | 4.05 | 3.94 | 6,934,336 | 3.96 | -0.02 -0.50% |
| 12/04/09 | 4.05 | 4.10 | 3.89 | 9,640,441 | 3.98 | -0.01 -0.25% |
| 12/03/09 | 4.05 | 4.10 | 3.98 | 5,869,933 | 3.99 | -0.04 -0.99% |
| 12/02/09 | 3.94 | 4.04 | 3.90 | 5,134,445 | 4.03 | +0.13 +3.33% |
| \/ Download Data To Spreadsheet | ||||||
