Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimera Investment Corp (NY: CIM )

12.94 -0.22 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2024 12.82 12.82 12.43 12.59 933,658 -0.21(-1.67%)
Jun 26, 2024 12.84 12.86 12.72 12.80 593,099 -0.11(-0.83%)
Jun 25, 2024 12.99 13.01 12.89 12.91 562,798 -0.07(-0.52%)
Jun 24, 2024 13.32 13.35 12.97 12.98 943,761 -0.30(-2.27%)
Jun 21, 2024 13.20 13.33 13.09 13.28 1,556,839 +0.08(+0.59%)
Jun 20, 2024 13.17 13.34 13.11 13.20 990,234 +0.14(+1.04%)
Jun 18, 2024 12.98 13.17 12.96 13.07 797,490 +0.09(+0.67%)
Jun 17, 2024 12.38 13.01 12.37 12.98 962,860 +0.50(+3.98%)
Jun 14, 2024 11.92 12.48 11.86 12.48 1,574,896 +0.88(+7.54%)
Jun 13, 2024 11.43 11.62 11.40 11.61 421,566 +0.14(+1.19%)
Jun 12, 2024 11.34 11.69 11.34 11.47 799,254 +0.41(+3.69%)
Jun 11, 2024 11.09 11.12 10.98 11.06 824,325 -0.11(-0.96%)
Jun 10, 2024 11.21 11.28 11.11 11.17 622,339 -0.15(-1.29%)
Jun 07, 2024 11.42 11.43 11.29 11.32 542,455 -0.28(-2.43%)
Jun 06, 2024 11.74 11.80 11.59 11.60 533,101 -0.16(-1.32%)
Jun 05, 2024 11.55 11.76 11.42 11.75 533,253 +0.27(+2.37%)
Jun 04, 2024 11.49 11.61 11.42 11.48 572,385 -0.09(-0.76%)
Jun 03, 2024 11.68 11.70 11.52 11.57 552,244 -0.01(-0.08%)
May 31, 2024 11.48 11.66 11.48 11.58 560,618 +0.12(+1.02%)
May 30, 2024 11.36 11.47 11.34 11.46 494,950 +0.20(+1.81%)
May 29, 2024 11.34 11.45 11.21 11.26 797,278 -0.33(-2.85%)
May 28, 2024 11.42 11.77 11.42 11.59 899,728 +0.20(+1.80%)
May 24, 2024 11.41 11.44 11.11 11.38 1,026,365 +0.05(+0.43%)
May 23, 2024 12.60 12.65 11.32 11.33 1,627,287 -1.38(-10.86%)
May 22, 2024 12.41 12.82 12.18 12.72 839,105 +8.45(+197.72%)
May 21, 2024 4.291 4.320 4.242 4.271 1,372,918 +0.00(+0.00%)
May 20, 2024 4.388 4.407 4.271 4.271 1,315,139 -0.13(-2.88%)
May 17, 2024 4.456 4.456 4.378 4.398 1,452,314 -0.04(-0.88%)
May 16, 2024 4.378 4.446 4.378 4.437 981,943 +0.02(+0.44%)
May 15, 2024 4.427 4.466 4.339 4.417 1,430,106 +0.06(+1.34%)
May 14, 2024 4.281 4.378 4.281 4.359 1,609,137 +0.12(+2.75%)
May 13, 2024 4.252 4.330 4.120 4.242 3,610,294 -0.24(-5.42%)
May 10, 2024 4.563 4.699 4.485 4.485 1,755,275 -0.10(-2.12%)
May 09, 2024 4.281 4.612 4.242 4.583 3,499,720 +0.46(+11.08%)
May 08, 2024 4.116 4.164 4.096 4.125 878,150 -0.04(-0.93%)
May 07, 2024 4.242 4.276 4.149 4.164 1,850,757 -0.07(-1.61%)
May 06, 2024 4.242 4.286 4.203 4.232 989,045 +0.02(+0.46%)
May 03, 2024 4.232 4.315 4.193 4.213 1,168,726 +0.04(+0.93%)
May 02, 2024 4.174 4.193 4.101 4.174 1,226,655 +0.04(+0.94%)
May 01, 2024 4.018 4.203 4.018 4.135 1,310,951 +0.13(+3.16%)
Apr 30, 2024 4.077 4.106 3.999 4.009 1,516,105 -0.10(-2.37%)
Apr 29, 2024 4.106 4.145 4.082 4.106 819,467 +0.03(+0.72%)
Apr 26, 2024 4.038 4.135 4.038 4.077 1,193,388 +0.04(+0.96%)
Apr 25, 2024 3.989 4.052 3.970 4.038 1,627,067 -0.01(-0.24%)
Apr 24, 2024 4.062 4.062 3.989 4.047 943,921 -0.02(-0.48%)
Apr 23, 2024 3.999 4.106 3.990 4.067 844,748 +0.07(+1.70%)
Apr 22, 2024 4.009 4.047 3.979 3.999 1,044,636 +0.00(+0.00%)
Apr 19, 2024 3.892 4.013 3.892 3.999 1,398,124 +0.09(+2.24%)
Apr 18, 2024 3.882 3.950 3.863 3.911 1,174,168 +0.05(+1.26%)
Apr 17, 2024 3.882 3.921 3.833 3.863 1,420,148 +0.02(+0.51%)
Apr 16, 2024 3.892 3.902 3.814 3.843 1,418,199 -0.08(-1.99%)
Apr 15, 2024 3.970 4.028 3.863 3.921 2,225,468 -0.05(-1.23%)
Apr 12, 2024 4.018 4.033 3.950 3.970 1,136,437 -0.06(-1.45%)
Apr 11, 2024 4.038 4.043 3.931 4.028 1,693,998 +0.04(+0.98%)
Apr 10, 2024 4.145 4.145 3.950 3.989 2,381,970 -0.26(-6.18%)
Apr 09, 2024 4.213 4.262 4.193 4.252 1,141,932 +0.06(+1.39%)
Apr 08, 2024 4.232 4.252 4.169 4.193 1,218,394 -0.01(-0.23%)
Apr 05, 2024 4.213 4.247 4.184 4.203 1,292,432 -0.01(-0.23%)
Apr 04, 2024 4.298 4.336 4.213 4.213 2,201,182 -0.05(-1.11%)
Apr 03, 2024 4.203 4.289 4.184 4.260 1,842,637 +0.03(+0.67%)
Apr 02, 2024 4.270 4.298 4.213 4.232 1,151,517 -0.08(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.