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 (%)
Sep 28, 2018	9.489	9.552	9.489	9.510	1,727,921	+0.01(+0.11%)
Sep 27, 2018	9.442	9.542	9.411	9.500	2,474,110	+0.04(+0.39%)
Sep 26, 2018	9.519	9.529	9.463	9.463	3,750,945	-0.04(-0.43%)
Sep 25, 2018	9.565	9.574	9.499	9.504	2,241,223	-0.04(-0.43%)
Sep 24, 2018	9.570	9.596	9.501	9.545	2,314,364	-0.01(-0.05%)
Sep 21, 2018	9.494	9.550	9.473	9.550	3,312,213	+0.06(+0.65%)
Sep 20, 2018	9.494	9.519	9.448	9.489	1,584,404	+0.03(+0.27%)
Sep 19, 2018	9.550	9.550	9.448	9.463	2,191,701	-0.06(-0.64%)
Sep 18, 2018	9.591	9.591	9.514	9.524	2,739,711	-0.10(-1.06%)
Sep 17, 2018	9.596	9.626	9.519	9.626	2,265,756	+0.05(+0.53%)
Sep 14, 2018	9.637	9.637	9.555	9.575	1,914,720	-0.06(-0.64%)
Sep 13, 2018	9.611	9.675	9.586	9.637	1,794,649	+0.05(+0.48%)
Sep 12, 2018	9.672	9.698	9.550	9.591	1,892,947	-0.10(-1.00%)
Sep 11, 2018	9.713	9.728	9.667	9.688	1,634,894	-0.03(-0.32%)
Sep 10, 2018	9.683	9.718	9.667	9.718	1,768,695	+0.06(+0.58%)
Sep 07, 2018	9.723	9.723	9.637	9.662	2,214,868	-0.06(-0.58%)
Sep 06, 2018	9.647	9.749	9.629	9.718	1,927,613	+0.07(+0.74%)
Sep 05, 2018	9.560	9.667	9.550	9.647	2,201,074	+0.09(+0.96%)

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.