Chimera Investment Corp Historical Data - 4CR0

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	2.23182145428	13.89	14.47	13.89	411	13.95616383	DE
4	0.52	3.80116959064	13.68	14.47	13.45	189	13.87656106	DE
12	0	0	14.2	14.48	13.13	220	13.86893937	DE
26	1.7	13.6	12.5	15.05	12.23	256	14.00000781	DE
52	2.228	18.6100902105	11.972	15.05	10.55	236	13.36593953	DE
156	2.228	18.6100902105	11.972	15.05	10.55	236	13.36593953	DE
260	2.228	18.6100902105	11.972	15.05	10.55	236	13.36593953	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	14.24	-0.11	-0.77	14.47	14.47	14.15	100
1738358820	14.35	0.42	3.02	14.35	14.35	14.35	3
1738272420	13.93	0	0.00	13.93	13.93	13.93	0
1738186020	13.93	0	0.00	13.93	13.93	13.93	0
1738099620	13.93	0.1	0.72	13.89	13.93	13.89	1130
1738013220	13.83	0	0.00	13.83	13.83	13.83	0
1737754020	13.83	0	0.00	13.83	13.83	13.83	0
1737667620	13.83	0.07	0.51	13.83	13.83	13.83	1
1737581220	13.76	0.31	2.30	13.76	13.76	13.76	4
1737494820	13.45	0	0.00	13.45	13.45	13.45	0
1737408420	13.45	0	0.00	13.45	13.45	13.45	0
1737149220	13.45	0	0.00	13.45	13.45	13.45	0
1737062820	13.45	0	0.00	13.45	13.45	13.45	0
1736976420	13.45	0	0.00	13.45	13.45	13.45	0
1736890020	13.45	0	0.00	13.45	13.45	13.45	0
1736803620	13.45	0	0.00	13.45	13.45	13.45	0
1736544420	13.45	-0.32	-2.32	13.58	13.58	13.45	201
1736458020	13.77	0.1	0.73	13.57	13.77	13.57	38
1736371620	13.67	0	0.00	13.67	13.67	13.67	0
1736285220	13.67	0.22	1.64	13.68	13.68	13.67	38
1736198820	13.45	0	0.00	13.45	13.45	13.45	0
1735939620	13.45	0	0.00	13.45	13.45	13.45	0
1735853220	13.45	-0.12	-0.88	13.19	13.45	13.13	1487
1735594020	13.57	-0.06	-0.44	13.55	13.57	13.55	125
1735334820	13.63	-0.16	-1.16	13.63	13.63	13.63	33
1734989220	13.79	0.1	0.73	13.85	13.85	13.79	81
1734730020	13.69	-0.06	-0.44	13.5	13.69	13.5	200
1734643620	13.75	-0.43	-3.03	13.73	13.77	13.72	585
1734557220	14.18	-0.27	-1.87	14.18	14.18	14.18	18
1734470820	14.45	0	0.00	14.45	14.45	14.45	0
1734384420	14.45	0.07	0.49	14.45	14.45	14.45	29
1734125220	14.38	0.17	1.20	14.38	14.38	14.38	70
1734038820	14.21	0.29	2.08	14.19	14.21	14.19	184
1733952420	13.92	0	0.00	13.92	13.92	13.92	0
1733866020	13.92	0	0.00	13.92	13.92	13.92	0
1733779620	13.92	-0.13	-0.93	14.04	14.04	13.92	54
1733520420	14.05	-0.06	-0.43	14.05	14.05	14.05	1
1733434020	14.11	0.13	0.93	14.11	14.11	14.11	50
1733347620	13.98	0.04	0.29	13.98	13.98	13.98	100
1733261220	13.94	-0.31	-2.18	13.94	13.94	13.94	1
1733174820	14.25	-0.1	-0.70	13.95	14.25	13.95	302
1732915620	14.35	0	0.00	14.35	14.35	14.35	0
1732829220	14.35	0	0.00	14.35	14.35	14.35	0
1732742820	14.35	0	0.00	14.35	14.35	14.35	0
1732656420	14.35	0	0.00	14.35	14.35	14.35	0
1732570020	14.35	0.36	2.57	14.28	14.35	14.28	11
1732310820	13.99	0	0.00	13.99	13.99	13.99	0
1732224420	13.99	0	0.00	13.99	13.99	13.99	0
1732138020	13.99	0	0.00	13.99	13.99	13.99	0
1732051620	13.99	-0.03	-0.21	13.99	13.99	13.99	20
1731965160	14.02	0	0.00	14.02	14.02	14.02	0
1731705960	14.02	0	0.00	14.02	14.02	14.02	0
1731619560	14.02	0.02	0.14	13.88	14.02	13.88	14
1731533160	14	-0.47	-3.25	14	14	14	866
1731446820	14.47	0.22	1.54	14.2	14.48	14.2	637
1731360420	14.25	0	0.00	14.25	14.25	14.25	0
1731101220	14.25	0.15	1.06	14.25	14.25	14.25	290
1731014760	14.1	0.77	5.78	14.1	14.1	14.1	3
1730928360	13.33	-0.27	-1.99	13.55	13.55	13.33	350
1730841960	13.6	0.05	0.37	13.6	13.6	13.6	117
1730755560	13.55	-0.58	-4.10	13.95	13.95	13.55	95

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chimera Investment Corp (4CR0)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chimera Investment Corp (4CR0) Historical

Chimera Investment Corp (4CR0)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free