Chimera Investment Corp (NY: CIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		5.818	5.818	5.818	0	+0.03(+0.52%)
Mar 28, 2018	5.714	5.795	5.691	5.788	4,350,037	+0.39(+7.18%)
Mar 27, 2018	5.382	5.429	5.367	5.400	5,352,818	+0.03(+0.51%)
Mar 26, 2018	5.385	5.400	5.339	5.373	3,400,495	+0.04(+0.75%)
Mar 23, 2018	5.382	5.413	5.328	5.333	4,837,904	-0.04(-0.68%)
Mar 22, 2018	5.428	5.443	5.370	5.370	4,969,270	-0.06(-1.13%)
Mar 21, 2018	5.406	5.437	5.391	5.431	4,224,067	+0.03(+0.51%)
Mar 20, 2018	5.406	5.431	5.388	5.403	3,483,439	+0.00(+0.00%)
Mar 19, 2018	5.434	5.440	5.354	5.403	2,664,762	-0.04(-0.67%)
Mar 16, 2018	5.416	5.451	5.376	5.440	5,093,095	+0.02(+0.28%)
Mar 15, 2018	5.483	5.483	5.370	5.425	4,236,200	-0.05(-0.89%)
Mar 14, 2018	5.465	5.495	5.452	5.474	3,930,674	+0.02(+0.28%)
Mar 13, 2018	5.437	5.465	5.428	5.458	2,757,586	+0.03(+0.56%)
Mar 12, 2018	5.351	5.457	5.351	5.428	4,308,424	+0.07(+1.37%)
Mar 09, 2018	5.333	5.354	5.281	5.354	3,985,848	+0.03(+0.52%)
Mar 08, 2018	5.302	5.330	5.284	5.327	6,088,583	+0.04(+0.81%)
Mar 07, 2018				5.284	2,456,050	+0.01(+0.17%)
Mar 06, 2018	5.250	5.299	5.217	5.275	3,443,553	+0.03(+0.52%)
Mar 05, 2018	5.180	5.290	5.180	5.247	3,262,180	+0.05(+1.00%)
Mar 02, 2018	5.119	5.195	5.101	5.195	3,224,612	+0.05(+0.89%)
Mar 01, 2018	5.122	5.173	5.107	5.150	4,611,546	+0.02(+0.48%)
Feb 28, 2018	5.143	5.183	5.125	5.125	9,126,747	-0.01(-0.18%)
Feb 27, 2018	5.214	5.260	5.131	5.134	3,482,972	-0.09(-1.76%)
Feb 26, 2018	5.235	5.257	5.192	5.226	2,935,555	+0.01(+0.18%)
Feb 23, 2018	5.183	5.250	5.177	5.217	2,308,337	+0.06(+1.07%)
Feb 22, 2018			5.159	5.162	3,124,944	-0.03(-0.53%)
Feb 21, 2018	5.278	5.302	5.189	5.189	5,227,806	-0.09(-1.68%)
Feb 20, 2018	5.394	5.419	5.235	5.278	4,038,662	-0.12(-2.15%)
Feb 16, 2018		5.394	5.394	5.394	0	+0.09(+1.61%)
Feb 15, 2018	5.223	5.327	5.185	5.309	2,969,823	+0.10(+2.00%)
Feb 14, 2018	5.168	5.234	5.168	5.205	3,733,944	+0.04(+0.71%)
Feb 13, 2018	5.122	5.195	5.095	5.168	3,978,471	+0.03(+0.66%)
Feb 12, 2018	5.067	5.154	5.033	5.134	4,859,239	+0.08(+1.63%)
Feb 09, 2018	5.073	5.095	4.975	5.052	4,441,726	+0.02(+0.30%)
Feb 08, 2018	5.137	5.158	5.036	5.036	6,086,415	-0.08(-1.61%)
Feb 07, 2018	5.122	5.153	5.085	5.119	6,380,698	-0.00(-0.06%)
Feb 06, 2018	4.859	5.143	4.822	5.122	10,491,147	+0.11(+2.20%)
Feb 05, 2018	5.079	5.095	4.905	5.012	9,139,884	-0.10(-1.97%)
Feb 02, 2018	5.199	5.208	5.095	5.113	5,311,022	-0.11(-2.11%)
Feb 01, 2018	5.195	5.290	5.177	5.223	4,065,330	+0.03(+0.53%)
Jan 31, 2018	5.351	5.419	5.168	5.195	8,118,361	-0.10(-1.96%)
Jan 30, 2018	5.354	5.354	5.284	5.299	4,813,172	-0.05(-0.86%)
Jan 29, 2018	5.474	5.483	5.345	5.345	6,492,502	-0.14(-2.51%)
Jan 26, 2018	5.489	5.504	5.450	5.483	3,257,647	+0.01(+0.11%)
Jan 25, 2018	5.538	5.559	5.474	5.477	4,719,478	-0.03(-0.56%)
Jan 24, 2018	5.517	5.526	5.474	5.507	2,656,727	+0.01(+0.17%)
Jan 23, 2018	5.468	5.517	5.438	5.498	2,386,026	+0.03(+0.50%)
Jan 22, 2018	5.498	5.510	5.454	5.471	3,816,333	-0.03(-0.50%)
Jan 19, 2018	5.449	5.504	5.449	5.498	2,929,129	+0.04(+0.73%)
Jan 18, 2018	5.507	5.507	5.452	5.458	2,922,795	-0.04(-0.67%)
Jan 17, 2018	5.480	5.512	5.477	5.495	3,054,056	+0.02(+0.34%)
Jan 16, 2018	5.541	5.552	5.465	5.477	4,230,863	-0.06(-0.99%)
Jan 12, 2018		5.532	5.532	5.532	0	+0.01(+0.22%)
Jan 11, 2018	5.483	5.520	5.434	5.520	5,491,957	+0.05(+0.89%)
Jan 10, 2018	5.474	5.529	5.416	5.471	5,265,116	-0.02(-0.28%)
Jan 09, 2018	5.535	5.541	5.486	5.486	4,447,047	-0.04(-0.77%)
Jan 08, 2018	5.526	5.564	5.513	5.529	4,622,527	-0.01(-0.17%)
Jan 05, 2018	5.565	5.578	5.523	5.538	3,611,986	-0.01(-0.22%)
Jan 04, 2018	5.529	5.581	5.523	5.550	5,023,718	+0.02(+0.33%)
Jan 03, 2018	5.587	5.651	5.523	5.532	3,695,467	-0.04(-0.66%)