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 (%)
Feb 28, 2023	5.630	5.690	5.569	5.578	2,333,995	-0.05(-0.92%)
Feb 27, 2023	5.715	5.733	5.608	5.630	1,199,150	+0.01(+0.15%)
Feb 24, 2023	5.630	5.647	5.552	5.621	1,906,278	-0.09(-1.65%)
Feb 23, 2023	5.776	5.801	5.630	5.715	1,461,908	+0.03(+0.60%)
Feb 22, 2023	5.673	5.771	5.655	5.681	1,472,850	+0.02(+0.30%)
Feb 21, 2023	5.887	5.922	5.621	5.664	2,955,551	-0.32(-5.32%)
Feb 17, 2023	6.025	6.025	5.814	5.982	1,490,077	-0.02(-0.29%)
Feb 16, 2023	5.784	6.059	5.758	5.999	1,884,227	+0.13(+2.20%)
Feb 15, 2023	6.016	6.094	5.741	5.870	3,279,859	-0.21(-3.39%)
Feb 14, 2023	6.042	6.119	5.966	6.076	1,831,710	+0.00(+0.00%)
Feb 13, 2023	5.939	6.094	5.939	6.076	1,352,262	+0.14(+2.32%)
Feb 10, 2023	5.887	5.982	5.870	5.939	1,402,980	+0.02(+0.29%)
Feb 09, 2023	6.171	6.261	5.909	5.922	1,681,264	-0.21(-3.37%)
Feb 08, 2023	6.231	6.231	6.111	6.128	1,234,745	-0.10(-1.66%)
Feb 07, 2023	6.171	6.334	6.120	6.231	1,752,368	+0.02(+0.28%)
Feb 06, 2023	6.412	6.412	6.188	6.214	1,616,752	-0.27(-4.11%)
Feb 03, 2023	6.541	6.584	6.429	6.480	2,070,572	-0.09(-1.44%)
Feb 02, 2023	6.532	6.712	6.528	6.575	2,814,812	+0.09(+1.46%)

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.