Indicators

Chimera Investment Corp (NY: CIM )

11.70 +0.05 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	7.028	7.083	6.823	6.891	3,619,842	-0.14(-1.94%)
Jan 28, 2021	6.953	7.058	6.878	7.028	2,632,410	+0.09(+1.28%)
Jan 27, 2021	7.205	7.260	6.932	6.939	3,740,018	-0.33(-4.51%)
Jan 26, 2021	7.267	7.342	7.205	7.267	3,285,469	+0.03(+0.47%)
Jan 25, 2021	7.096	7.287	7.062	7.233	2,361,866	+0.08(+1.05%)
Jan 22, 2021	7.096	7.158	6.994	7.158	2,390,951	-0.01(-0.10%)
Jan 21, 2021	7.062	7.205	7.062	7.164	2,744,974	+0.08(+1.16%)
Jan 20, 2021	6.987	7.096	6.939	7.083	1,687,301	+0.10(+1.37%)
Jan 19, 2021	7.001	7.035	6.919	6.987	2,608,196	+0.02(+0.29%)
Jan 15, 2021	7.048	7.048	6.953	6.967	1,763,535	-0.11(-1.54%)
Jan 14, 2021	6.994	7.144	6.973	7.076	2,462,401	+0.11(+1.57%)
Jan 13, 2021	6.939	7.014	6.919	6.967	1,499,584	+0.04(+0.59%)
Jan 12, 2021	6.885	6.960	6.830	6.926	2,334,922	+0.10(+1.40%)
Jan 11, 2021	6.851	6.932	6.830	6.830	1,785,482	-0.08(-1.09%)
Jan 08, 2021	6.898	6.912	6.765	6.905	2,365,303	+0.02(+0.30%)
Jan 07, 2021	6.960	7.028	6.830	6.885	2,368,781	-0.05(-0.79%)
Jan 06, 2021	6.741	7.028	6.721	6.939	3,543,872	+0.26(+3.88%)
Jan 05, 2021	6.714	6.803	6.673	6.680	2,830,315	-0.03(-0.51%)

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.