Indicators

Chimera Investment Corp (NY: CIM )

11.70 +0.05 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.40	10.81		10.81	3,813,304	+0.34(+3.20%)
Jan 28, 2022	10.44	10.48	10.09	10.47	3,473,644	+0.06(+0.57%)
Jan 27, 2022	10.73	10.90	10.35	10.41	3,497,213	-0.14(-1.34%)
Jan 26, 2022	10.67	10.91	10.49	10.56	3,465,237	+0.01(+0.07%)
Jan 25, 2022	10.18	10.61	10.10	10.55	4,349,338	+0.23(+2.24%)
Jan 24, 2022	10.20	10.37	9.840	10.32	6,261,625	-0.05(-0.50%)
Jan 21, 2022	10.51	10.65	10.34	10.37	3,385,017	-0.20(-1.90%)
Jan 20, 2022	10.70	10.90	10.56	10.57	2,827,230	-0.13(-1.18%)
Jan 19, 2022	10.81	10.85	10.70	10.70	2,270,931	-0.07(-0.69%)
Jan 18, 2022	10.96	11.00	10.76	10.77	2,650,962	-0.22(-2.03%)
Jan 14, 2022				11.00	0	+0.01(+0.14%)
Jan 13, 2022	11.08	11.28	10.98	10.98	2,825,101	-0.04(-0.41%)
Jan 12, 2022	11.20	11.26	11.00	11.03	3,030,820	-0.17(-1.53%)
Jan 11, 2022	11.11	11.21	10.97	11.20	2,378,493	+0.11(+1.01%)
Jan 10, 2022	11.23	11.30	11.01	11.08	2,389,406	-0.14(-1.26%)
Jan 07, 2022	11.26	11.32	11.19	11.23	2,009,412	-0.04(-0.33%)
Jan 06, 2022	11.26	11.39	11.21	11.26	1,493,914	+0.05(+0.46%)
Jan 05, 2022	11.40	11.45	11.18	11.21	1,954,719	-0.13(-1.18%)
Jan 04, 2022	11.49	11.63	11.34	11.35	2,023,524	-0.07(-0.65%)

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.