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 (%)
May 28, 2021	9.859	9.894	9.792	9.873	2,034,854	+0.07(+0.71%)
May 27, 2021	9.838	9.873	9.771	9.803	3,151,465	+0.04(+0.43%)
May 26, 2021	9.642	9.796	9.586	9.761	2,486,795	+0.16(+1.67%)
May 25, 2021	9.684	9.768	9.597	9.600	2,666,634	-0.07(-0.72%)
May 24, 2021	9.663	9.709	9.558	9.670	1,974,078	+0.05(+0.51%)
May 21, 2021	9.670	9.739	9.614	9.621	2,302,899	-0.01(-0.14%)
May 20, 2021	9.607	9.674	9.516	9.635	2,005,222	+0.04(+0.44%)
May 19, 2021	9.482	9.593	9.398	9.593	3,305,201	+0.04(+0.44%)
May 18, 2021	9.600	9.702	9.523	9.551	2,782,878	+0.05(+0.51%)
May 17, 2021	9.419	9.530	9.314	9.502	2,391,961	+0.05(+0.52%)
May 14, 2021	9.398	9.482	9.349	9.454	2,241,170	+0.16(+1.73%)
May 13, 2021	9.153	9.405	9.090	9.293	3,483,381	+0.20(+2.15%)
May 12, 2021	9.363	9.384	9.069	9.097	3,144,540	-0.26(-2.76%)
May 11, 2021	9.342	9.384	9.216	9.356	2,444,985	-0.06(-0.59%)
May 10, 2021	9.495	9.628	9.412	9.412	2,658,504	-0.02(-0.22%)
May 07, 2021	9.363	9.447	9.307	9.433	2,168,932	+0.01(+0.15%)
May 06, 2021	9.419	9.433	9.223	9.419	2,738,230	-0.03(-0.30%)
May 05, 2021	9.335	9.447	9.020	9.447	3,881,290	+0.41(+4.56%)
May 04, 2021	9.265	9.272	8.964	9.034	3,455,439	-0.23(-2.49%)

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.