Indicators

Chimera Investment Corp (NY: CIM )

12.16 -0.91 (-6.96%)

Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.230	5.261	5.099	5.174	8,228,756	-0.12(-2.35%)
May 28, 2020	5.410	5.466	5.248	5.298	10,552,102	-0.03(-0.58%)
May 27, 2020	5.323	5.354	5.124	5.329	12,315,491	+0.06(+1.06%)
May 26, 2020	5.223	5.286	5.142	5.273	8,934,979	+0.20(+3.93%)
May 22, 2020	5.074	5.074	4.949	5.074	4,855,656	+0.03(+0.62%)
May 21, 2020	5.105	5.136	4.987	5.043	4,737,780	-0.06(-1.22%)
May 20, 2020	5.012	5.111	4.949	5.105	6,056,552	+0.18(+3.67%)
May 19, 2020	4.931	5.015	4.831	4.925	6,948,102	-0.01(-0.25%)
May 18, 2020	4.856	4.962	4.750	4.937	8,249,849	+0.26(+5.59%)
May 15, 2020	4.794	4.856	4.657	4.676	5,572,842	-0.21(-4.33%)
May 14, 2020	4.420	4.897	4.380	4.887	9,532,893	+0.34(+7.53%)
May 13, 2020	4.856	4.869	4.426	4.545	10,027,969	-0.33(-6.77%)
May 12, 2020	5.030	5.055	4.869	4.875	6,497,914	-0.11(-2.25%)
May 11, 2020	5.062	5.080	4.937	4.987	7,444,902	-0.12(-2.44%)
May 08, 2020	5.037	5.155	4.993	5.111	6,084,268	+0.16(+3.27%)
May 07, 2020	4.956	5.130	4.893	4.949	8,183,132	+0.07(+1.40%)
May 06, 2020	4.987	5.136	4.819	4.881	12,504,657	-0.03(-0.63%)
May 05, 2020	4.869	5.055	4.862	4.912	9,998,771	+0.16(+3.27%)
May 04, 2020	4.707	4.778	4.582	4.756	8,058,271	-0.03(-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.