Chimera Investment Corp (NY: CIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.336	8.411	8.296	8.389	3,688,583	+0.10(+1.18%)
Jul 28, 2017	8.358	8.358	8.251	8.291	2,627,549	-0.04(-0.43%)
Jul 27, 2017	8.331	8.331	8.269	8.327	1,915,439	+0.03(+0.32%)
Jul 26, 2017	8.282	8.327	8.255	8.300	1,815,813	+0.03(+0.32%)
Jul 25, 2017	8.300	8.358	8.230	8.273	3,211,446	-0.03(-0.32%)
Jul 24, 2017	8.385	8.398	8.291	8.300	1,561,664	-0.08(-0.90%)
Jul 21, 2017	8.304	8.394	8.269	8.376	2,212,369	+0.09(+1.13%)
Jul 20, 2017	8.264	8.300	8.229	8.282	2,128,882	+0.01(+0.16%)
Jul 19, 2017	8.184	8.349	8.171	8.269	3,011,521	+0.08(+1.03%)
Jul 18, 2017	8.304	8.307	8.140	8.184	3,014,238	-0.13(-1.61%)
Jul 17, 2017	8.336	8.360	8.296	8.318	1,534,311	+0.00(+0.05%)
Jul 14, 2017	8.247	8.345	8.233	8.313	2,270,977	+0.09(+1.08%)
Jul 13, 2017	8.380	8.411	8.184	8.224	3,010,366	-0.15(-1.76%)
Jul 12, 2017	8.345	8.451	8.340	8.371	1,419,351	+0.05(+0.59%)
Jul 11, 2017	8.278	8.345	8.273	8.322	2,090,204	+0.06(+0.76%)
Jul 10, 2017	8.251	8.313	8.233	8.260	2,106,641	+0.03(+0.32%)
Jul 07, 2017	8.376	8.376	8.215	8.233	2,793,120	-0.15(-1.81%)
Jul 06, 2017	8.385	8.434	8.358	8.385	2,301,166	-0.06(-0.69%)
Jul 05, 2017	8.429	8.501	8.385	8.443	2,664,991	+0.01(+0.16%)
Jul 03, 2017	8.309	8.445	8.309	8.429	1,674,093	+0.12(+1.50%)
Jun 30, 2017	8.278	8.385	8.273	8.304	2,717,248	-0.01(-0.11%)
Jun 29, 2017	8.389	8.429	8.269	8.313	3,068,936	-0.13(-1.53%)
Jun 28, 2017	8.425	8.474	8.278	8.443	3,957,830	+0.02(+0.21%)
Jun 27, 2017	8.581	8.581	8.386	8.425	6,219,491	-0.16(-1.82%)
Jun 26, 2017	8.616	8.653	8.529	8.581	3,778,768	+0.01(+0.10%)
Jun 23, 2017	8.451	8.570	8.436	8.572	4,740,903	+0.17(+2.02%)
Jun 22, 2017	8.390	8.429	8.373	8.403	2,079,532	+0.05(+0.62%)
Jun 21, 2017	8.468	8.503	8.347	8.351	2,610,188	-0.10(-1.13%)
Jun 20, 2017	8.529	8.529	8.377	8.447	2,790,795	-0.06(-0.66%)
Jun 19, 2017	8.512	8.531	8.455	8.503	2,660,975	+0.07(+0.82%)
Jun 16, 2017	8.347	8.442	8.329	8.434	5,209,800	+0.11(+1.30%)
Jun 15, 2017	8.325	8.360	8.299	8.325	1,896,867	-0.02(-0.21%)
Jun 14, 2017	8.325	8.360	8.234	8.342	4,913,379	+0.00(+0.00%)
Jun 13, 2017	8.316	8.375	8.286	8.342	2,389,807	+0.03(+0.31%)
Jun 12, 2017	8.260	8.355	8.255	8.316	3,099,301	+0.06(+0.74%)
Jun 09, 2017	8.216	8.268	8.171	8.255	3,075,770	+0.04(+0.48%)
Jun 08, 2017	8.047	8.225	8.043	8.216	2,436,480	+0.16(+1.94%)
Jun 07, 2017	8.077	8.125	8.034	8.060	1,889,740	-0.02(-0.27%)
Jun 06, 2017	8.130	8.130	8.034	8.082	1,925,183	-0.03(-0.37%)
Jun 05, 2017	8.186	8.208	8.090	8.112	2,571,321	-0.10(-1.22%)
Jun 02, 2017	8.186	8.240	8.147	8.212	2,182,419	+0.07(+0.91%)
Jun 01, 2017	8.108	8.182	8.060	8.138	3,294,714	+0.06(+0.75%)
May 31, 2017	8.086	8.151	7.999	8.077	2,607,317	+0.00(+0.00%)
May 30, 2017	8.086	8.108	8.051	8.077	1,960,108	-0.01(-0.11%)
May 26, 2017	8.069	8.095	8.004	8.086	2,012,794	+0.01(+0.11%)
May 25, 2017	8.043	8.099	8.025	8.077	2,868,302	+0.04(+0.54%)
May 24, 2017	8.004	8.058	7.993	8.034	2,229,137	+0.03(+0.38%)
May 23, 2017	7.978	8.004	7.925	8.004	2,538,069	+0.07(+0.88%)
May 22, 2017	7.826	7.956	7.826	7.934	3,280,290	+0.12(+1.56%)
May 19, 2017	7.760	7.856	7.760	7.813	2,667,945	+0.04(+0.56%)
May 18, 2017	7.726	7.802	7.682	7.769	2,805,454	+0.04(+0.51%)
May 17, 2017	7.765	7.817	7.713	7.730	4,280,270	-0.03(-0.45%)
May 16, 2017	7.756	7.839	7.756	7.765	4,335,977	+0.01(+0.11%)
May 15, 2017	7.728	7.791	7.713	7.756	4,201,849	+0.04(+0.56%)
May 12, 2017	7.778	7.865	7.708	7.713	3,430,443	-0.04(-0.50%)
May 11, 2017	7.756	7.799	7.704	7.752	5,141,608	-0.01(-0.11%)
May 10, 2017	7.713	7.873	7.708	7.760	6,913,654	+0.05(+0.62%)
May 09, 2017	8.112	8.117	7.687	7.713	18,177,292	-0.41(-5.08%)
May 08, 2017	8.360	8.381	8.108	8.125	8,055,591	-0.23(-2.81%)
May 05, 2017	8.299	8.390	8.242	8.360	6,781,706	+0.09(+1.05%)
May 04, 2017	8.308	8.312	8.143	8.273	7,100,537	-0.02(-0.26%)
May 03, 2017	8.468	8.468	8.264	8.295	6,891,792	-0.13(-1.50%)
May 02, 2017	8.859	8.872	7.860	8.420	15,027,265	-0.46(-5.18%)