Chimera Investment Corp (NY: CIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.567	8.645	8.526	8.622	3,588,815	+0.10(+1.18%)
Jul 28, 2017	8.590	8.590	8.480	8.522	2,556,479	-0.04(-0.43%)
Jul 27, 2017	8.563	8.563	8.499	8.558	1,863,630	+0.03(+0.32%)
Jul 26, 2017	8.512	8.558	8.485	8.531	1,766,699	+0.03(+0.32%)
Jul 25, 2017	8.531	8.590	8.459	8.503	3,124,583	-0.03(-0.32%)
Jul 24, 2017	8.618	8.632	8.522	8.531	1,519,424	-0.08(-0.90%)
Jul 21, 2017	8.535	8.627	8.499	8.609	2,152,529	+0.10(+1.13%)
Jul 20, 2017	8.494	8.531	8.457	8.512	2,071,300	+0.01(+0.16%)
Jul 19, 2017	8.412	8.581	8.398	8.499	2,930,066	+0.09(+1.03%)
Jul 18, 2017	8.535	8.538	8.366	8.412	2,932,709	-0.14(-1.61%)
Jul 17, 2017	8.567	8.593	8.526	8.549	1,492,811	+0.00(+0.05%)
Jul 14, 2017	8.476	8.577	8.462	8.544	2,209,551	+0.09(+1.08%)
Jul 13, 2017	8.613	8.645	8.412	8.453	2,928,942	-0.15(-1.76%)
Jul 12, 2017	8.577	8.686	8.572	8.604	1,380,961	+0.05(+0.59%)
Jul 11, 2017	8.508	8.577	8.503	8.554	2,033,668	+0.06(+0.76%)
Jul 10, 2017	8.480	8.544	8.462	8.490	2,049,661	+0.03(+0.32%)
Jul 07, 2017	8.609	8.609	8.444	8.462	2,717,572	-0.16(-1.81%)
Jul 06, 2017	8.618	8.668	8.590	8.618	2,238,924	-0.06(-0.69%)
Jul 05, 2017	8.664	8.737	8.618	8.677	2,592,908	+0.01(+0.16%)
Jul 03, 2017	8.540	8.680	8.540	8.664	1,628,812	+0.13(+1.50%)
Jun 30, 2017	8.508	8.618	8.503	8.535	2,643,752	-0.01(-0.11%)
Jun 29, 2017	8.622	8.664	8.499	8.544	2,985,927	-0.13(-1.53%)
Jun 28, 2017	8.659	8.709	8.508	8.677	3,850,779	+0.02(+0.21%)
Jun 27, 2017	8.820	8.820	8.619	8.659	6,051,267	-0.16(-1.82%)
Jun 26, 2017	8.855	8.893	8.766	8.820	3,676,560	+0.01(+0.10%)
Jun 23, 2017	8.686	8.809	8.670	8.811	4,612,671	+0.17(+2.02%)
Jun 22, 2017	8.623	8.664	8.605	8.637	2,023,285	+0.05(+0.62%)
Jun 21, 2017	8.704	8.739	8.579	8.583	2,539,588	-0.10(-1.13%)
Jun 20, 2017	8.766	8.766	8.610	8.681	2,715,310	-0.06(-0.66%)
Jun 19, 2017	8.748	8.768	8.690	8.739	2,589,001	+0.07(+0.82%)
Jun 16, 2017	8.579	8.677	8.561	8.668	5,068,886	+0.11(+1.30%)
Jun 15, 2017	8.556	8.593	8.530	8.556	1,845,560	-0.02(-0.21%)
Jun 14, 2017	8.556	8.592	8.463	8.574	4,780,482	+0.00(+0.00%)
Jun 13, 2017	8.547	8.608	8.516	8.574	2,325,167	+0.03(+0.31%)
Jun 12, 2017	8.489	8.588	8.485	8.547	3,015,472	+0.06(+0.74%)
Jun 09, 2017	8.445	8.498	8.398	8.485	2,992,577	+0.04(+0.48%)
Jun 08, 2017	8.271	8.454	8.266	8.445	2,370,579	+0.16(+1.94%)
Jun 07, 2017	8.302	8.351	8.257	8.284	1,838,626	-0.02(-0.27%)
Jun 06, 2017	8.356	8.356	8.257	8.306	1,873,111	-0.03(-0.37%)
Jun 05, 2017	8.414	8.436	8.315	8.338	2,501,772	-0.10(-1.22%)
Jun 02, 2017	8.414	8.469	8.373	8.440	2,123,390	+0.08(+0.91%)
Jun 01, 2017	8.333	8.409	8.284	8.364	3,205,599	+0.06(+0.75%)
May 31, 2017	8.311	8.378	8.222	8.302	2,536,794	+0.00(+0.00%)
May 30, 2017	8.311	8.334	8.275	8.302	1,907,091	-0.01(-0.11%)
May 26, 2017	8.293	8.320	8.226	8.311	1,958,353	+0.01(+0.11%)
May 25, 2017	8.266	8.324	8.248	8.302	2,790,720	+0.04(+0.54%)
May 24, 2017	8.226	8.282	8.215	8.257	2,168,844	+0.03(+0.38%)
May 23, 2017	8.199	8.226	8.146	8.226	2,469,420	+0.07(+0.88%)
May 22, 2017	8.043	8.177	8.043	8.155	3,191,565	+0.12(+1.56%)
May 19, 2017	7.976	8.074	7.976	8.030	2,595,783	+0.04(+0.56%)
May 18, 2017	7.940	8.019	7.896	7.985	2,729,572	+0.04(+0.51%)
May 17, 2017	7.981	8.034	7.927	7.945	4,164,497	-0.04(-0.45%)
May 16, 2017	7.972	8.056	7.972	7.981	4,218,698	+0.01(+0.11%)
May 15, 2017	7.943	8.007	7.927	7.972	4,088,197	+0.04(+0.56%)
May 12, 2017	7.994	8.083	7.923	7.927	3,337,657	-0.04(-0.50%)
May 11, 2017	7.972	8.016	7.918	7.967	5,002,538	-0.01(-0.11%)
May 10, 2017	7.927	8.092	7.923	7.976	6,726,654	+0.05(+0.62%)
May 09, 2017	8.338	8.342	7.900	7.927	17,685,636	-0.42(-5.08%)
May 08, 2017	8.592	8.614	8.333	8.351	7,837,704	-0.24(-2.81%)
May 05, 2017	8.530	8.623	8.471	8.592	6,598,275	+0.09(+1.05%)
May 04, 2017	8.539	8.543	8.369	8.503	6,908,483	-0.02(-0.26%)
May 03, 2017	8.704	8.704	8.494	8.525	6,705,383	-0.13(-1.50%)
May 02, 2017	9.105	9.119	8.079	8.655	14,620,809	-0.47(-5.18%)