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 31, 2023	6.137	6.278	6.111	6.266	2,794,687	+0.21(+3.55%)
Jan 30, 2023	6.085	6.137	5.999	6.051	1,432,469	-0.10(-1.68%)
Jan 27, 2023	5.956	6.188	5.948	6.154	2,192,554	+0.19(+3.17%)
Jan 26, 2023	5.887	5.986	5.879	5.965	1,135,254	+0.12(+2.06%)
Jan 25, 2023	5.827	5.887	5.793	5.844	975,719	-0.05(-0.87%)
Jan 24, 2023	5.965	5.965	5.862	5.896	980,993	-0.04(-0.72%)
Jan 23, 2023	5.862	5.948	5.853	5.939	1,092,459	+0.09(+1.62%)
Jan 20, 2023	5.853	5.887	5.760	5.844	1,533,476	+0.06(+1.04%)
Jan 19, 2023	5.750	5.793	5.642	5.784	1,756,978	-0.04(-0.74%)
Jan 18, 2023	5.801	5.905	5.767	5.827	1,420,581	+0.08(+1.35%)
Jan 17, 2023	5.879	5.956	5.715	5.750	2,098,364	-0.13(-2.19%)
Jan 13, 2023	5.630	5.905	5.595	5.879	3,517,266	+0.18(+3.17%)
Jan 12, 2023	5.587	5.720	5.501	5.698	2,128,259	+0.17(+3.11%)
Jan 11, 2023	5.423	5.556	5.419	5.526	1,969,003	+0.12(+2.23%)
Jan 10, 2023	5.269	5.406	5.243	5.406	1,271,221	+0.11(+2.11%)
Jan 09, 2023	5.415	5.471	5.286	5.294	2,336,731	-0.09(-1.75%)
Jan 06, 2023	5.320	5.406	5.281	5.389	1,573,945	+0.07(+1.29%)
Jan 05, 2023	5.312	5.363	5.238	5.320	1,656,510	-0.01(-0.16%)
Jan 04, 2023	5.088	5.389	5.071	5.329	3,897,790	+0.28(+5.62%)

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.