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 (%)
Jul 31, 2023	5.912	5.954	5.746	5.802	2,360,512	-0.10(-1.72%)
Jul 28, 2023	5.876	5.908	5.792	5.903	1,823,487	+0.09(+1.59%)
Jul 27, 2023	5.912	5.996	5.792	5.811	2,287,274	-0.09(-1.56%)
Jul 26, 2023	5.802	5.922	5.792	5.903	1,595,316	+0.13(+2.24%)
Jul 25, 2023	5.737	5.829	5.705	5.774	1,874,542	+0.04(+0.64%)
Jul 24, 2023	5.589	5.746	5.571	5.737	2,070,383	+0.18(+3.16%)
Jul 21, 2023	5.598	5.640	5.543	5.561	1,462,341	-0.02(-0.33%)
Jul 20, 2023	5.645	5.654	5.501	5.580	1,865,406	-0.06(-0.98%)
Jul 19, 2023	5.478	5.654	5.474	5.635	2,035,339	+0.18(+3.39%)
Jul 18, 2023	5.340	5.488	5.321	5.451	1,648,706	+0.11(+2.08%)
Jul 17, 2023	5.284	5.349	5.229	5.340	1,126,016	+0.06(+1.05%)
Jul 14, 2023	5.340	5.340	5.257	5.284	1,255,020	-0.06(-1.04%)
Jul 13, 2023	5.312	5.403	5.276	5.340	1,319,232	+0.05(+0.87%)
Jul 12, 2023	5.312	5.354	5.275	5.294	1,968,816	+0.07(+1.42%)
Jul 11, 2023	5.192	5.275	5.164	5.220	1,311,237	+0.06(+1.25%)
Jul 10, 2023	5.044	5.183	5.007	5.155	1,328,086	+0.11(+2.20%)
Jul 07, 2023	4.952	5.109	4.952	5.044	1,733,693	+0.06(+1.30%)
Jul 06, 2023	4.998	5.026	4.827	4.979	2,489,178	-0.12(-2.36%)
Jul 05, 2023	5.173	5.201	5.090	5.100	1,836,612	-0.10(-1.95%)

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.