Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	16.32	16.89	16.32	16.65	1,722,063	+0.28(+1.71%)
Sep 19, 2024	16.51	16.51	16.17	16.37	815,362	+0.17(+1.05%)
Sep 18, 2024	15.95	16.35	15.81	16.20	664,240	+0.24(+1.50%)
Sep 17, 2024	16.17	16.28	15.94	15.96	437,837	-0.12(-0.75%)
Sep 16, 2024	15.81	16.17	15.69	16.08	681,272	+0.22(+1.39%)
Sep 13, 2024	15.69	15.88	15.60	15.86	435,251	+0.30(+1.93%)
Sep 12, 2024	15.51	15.59	15.40	15.56	347,259	+0.15(+0.97%)
Sep 11, 2024	15.41	15.50	15.23	15.41	347,000	-0.23(-1.47%)
Sep 10, 2024	15.52	15.64	15.42	15.64	320,035	+0.12(+0.77%)
Sep 09, 2024	15.53	15.72	15.39	15.52	387,175	+0.08(+0.52%)
Sep 06, 2024	15.43	15.52	15.36	15.44	390,982	+0.03(+0.19%)
Sep 05, 2024	15.44	15.56	15.34	15.41	316,504	+0.11(+0.72%)
Sep 04, 2024	15.29	15.43	15.17	15.30	331,939	-0.07(-0.46%)
Sep 03, 2024	15.32	15.47	15.21	15.37	430,149	-0.11(-0.71%)
Aug 30, 2024	15.50	15.57	15.36	15.48	439,018	-0.02(-0.13%)
Aug 29, 2024	15.43	15.56	15.31	15.50	334,748	+0.13(+0.85%)
Aug 28, 2024	15.33	15.46	15.30	15.37	289,777	+0.00(+0.00%)
Aug 27, 2024	15.50	15.54	15.32	15.37	338,242	-0.17(-1.09%)
Aug 26, 2024	15.47	15.59	15.39	15.54	501,104	+0.23(+1.50%)
Aug 23, 2024	14.95	15.34	14.89	15.31	541,375	+0.43(+2.89%)
Aug 22, 2024	15.02	15.10	14.85	14.88	528,621	-0.13(-0.87%)
Aug 21, 2024	14.99	15.07	14.89	15.01	339,710	+0.07(+0.47%)
Aug 20, 2024	15.05	15.12	14.88	14.94	298,275	-0.18(-1.19%)
Aug 19, 2024	14.95	15.13	14.95	15.12	313,798	+0.15(+1.00%)
Aug 16, 2024	14.72	14.99	14.68	14.97	528,118	+0.18(+1.22%)
Aug 15, 2024	14.75	14.93	14.55	14.79	482,259	+0.27(+1.86%)
Aug 14, 2024	14.45	14.63	14.36	14.52	320,741	+0.11(+0.76%)
Aug 13, 2024	14.40	14.46	14.26	14.41	375,919	+0.15(+1.05%)
Aug 12, 2024	14.50	14.51	14.12	14.26	532,306	-0.27(-1.86%)
Aug 09, 2024	14.62	14.62	14.34	14.53	538,002	-0.08(-0.55%)
Aug 08, 2024	14.74	14.74	14.40	14.61	600,181	+0.00(+0.00%)
Aug 07, 2024	14.00	14.70	13.94	14.61	943,095	+0.96(+7.03%)
Aug 06, 2024	13.51	13.80	13.41	13.65	744,873	+0.14(+1.04%)
Aug 05, 2024	13.52	13.65	13.11	13.51	1,041,973	-0.55(-3.91%)
Aug 02, 2024	13.90	14.13	13.76	14.06	651,160	-0.19(-1.33%)
Aug 01, 2024	14.66	14.77	14.11	14.25	739,735	-0.36(-2.46%)
Jul 31, 2024	15.05	15.40	14.59	14.61	960,253	-0.41(-2.73%)
Jul 30, 2024	15.00	15.14	14.92	15.02	504,275	+0.12(+0.81%)
Jul 29, 2024	15.02	15.19	14.88	14.90	389,545	-0.09(-0.60%)
Jul 26, 2024	15.00	15.04	14.79	14.99	485,587	+0.28(+1.90%)
Jul 25, 2024	14.70	15.03	14.62	14.71	463,014	+0.07(+0.48%)
Jul 24, 2024	15.17	15.31	14.63	14.64	765,882	-0.68(-4.44%)
Jul 23, 2024	14.99	15.38	14.97	15.32	451,790	+0.23(+1.52%)
Jul 22, 2024	15.07	15.14	14.86	15.09	486,331	+0.07(+0.47%)
Jul 19, 2024	15.06	15.13	14.92	15.02	517,054	-0.05(-0.33%)
Jul 18, 2024	15.49	15.77	15.02	15.07	613,994	-0.56(-3.58%)
Jul 17, 2024	15.20	15.74	15.18	15.63	788,851	+0.23(+1.49%)
Jul 16, 2024	15.07	15.43	14.98	15.40	673,666	+0.46(+3.08%)
Jul 15, 2024	14.90	15.06	14.73	14.94	681,439	+0.11(+0.74%)
Jul 12, 2024	14.54	14.96	14.54	14.83	873,211	+0.29(+1.99%)
Jul 11, 2024	13.99	14.57	13.89	14.54	1,049,045	+0.93(+6.83%)
Jul 10, 2024	13.33	13.64	13.32	13.61	573,141	+0.38(+2.87%)
Jul 09, 2024	13.07	13.28	13.03	13.23	446,007	+0.11(+0.84%)
Jul 08, 2024	13.07	13.15	13.00	13.12	525,100	+0.12(+0.92%)
Jul 05, 2024	12.76	13.05	12.72	13.00	825,904	+0.21(+1.64%)
Jul 03, 2024	12.81	12.94	12.76	12.79	315,359	+0.00(+0.00%)
Jul 02, 2024	12.57	12.80	12.55	12.79	456,030	+0.28(+2.24%)
Jul 01, 2024	12.74	12.86	12.40	12.51	610,458	-0.29(-2.27%)
Jun 28, 2024	12.69	12.81	12.59	12.80	2,350,838	+0.21(+1.67%)
Jun 27, 2024	12.82	12.82	12.43	12.59	933,658	-0.21(-1.67%)
Jun 26, 2024	12.84	12.86	12.72	12.80	593,099	-0.11(-0.83%)
Jun 25, 2024	12.99	13.01	12.89	12.91	562,798	-0.07(-0.52%)
Jun 24, 2024	13.32	13.35	12.97	12.98	943,761	-0.30(-2.27%)
Jun 21, 2024	13.20	13.33	13.09	13.28	1,556,839	+0.08(+0.59%)
Jun 20, 2024	13.17	13.34	13.11	13.20	990,234	+0.14(+1.04%)
Jun 18, 2024	12.98	13.17	12.96	13.07	797,490	+0.09(+0.67%)
Jun 17, 2024	12.38	13.01	12.37	12.98	962,860	+0.50(+3.98%)
Jun 14, 2024	11.92	12.48	11.86	12.48	1,574,896	+0.88(+7.54%)
Jun 13, 2024	11.43	11.62	11.40	11.61	421,566	+0.14(+1.19%)
Jun 12, 2024	11.34	11.69	11.34	11.47	799,254	+0.41(+3.69%)
Jun 11, 2024	11.09	11.12	10.98	11.06	824,325	-0.11(-0.96%)
Jun 10, 2024	11.21	11.28	11.11	11.17	622,339	-0.15(-1.29%)
Jun 07, 2024	11.42	11.43	11.29	11.32	542,455	-0.28(-2.43%)
Jun 06, 2024	11.74	11.80	11.59	11.60	533,101	-0.16(-1.32%)
Jun 05, 2024	11.55	11.76	11.42	11.75	533,253	+0.27(+2.37%)
Jun 04, 2024	11.49	11.61	11.42	11.48	572,385	-0.09(-0.76%)
Jun 03, 2024	11.68	11.70	11.52	11.57	552,244	-0.01(-0.08%)
May 31, 2024	11.48	11.66	11.48	11.58	560,618	+0.12(+1.02%)
May 30, 2024	11.36	11.47	11.34	11.46	494,950	+0.20(+1.81%)
May 29, 2024	11.34	11.45	11.21	11.26	797,278	-0.33(-2.85%)
May 28, 2024	11.42	11.77	11.42	11.59	899,728	+0.20(+1.80%)
May 24, 2024	11.41	11.44	11.11	11.38	1,026,365	+0.05(+0.43%)
May 23, 2024	12.60	12.65	11.32	11.33	1,627,287	-1.38(-10.86%)
May 22, 2024	12.41	12.82	12.18	12.72	839,105	-0.10(-0.76%)
May 21, 2024	12.87	12.96	12.73	12.81	457,639	+0.00(+0.00%)
May 20, 2024	13.16	13.22	12.81	12.81	438,379	-0.38(-2.88%)
May 17, 2024	13.37	13.37	13.13	13.19	484,104	-0.12(-0.88%)
May 16, 2024	13.13	13.34	13.13	13.31	327,314	+0.06(+0.44%)
May 15, 2024	13.28	13.40	13.02	13.25	476,702	+0.18(+1.34%)
May 14, 2024	12.84	13.13	12.84	13.08	536,379	+0.35(+2.75%)
May 13, 2024	12.76	12.99	12.36	12.73	1,203,431	-0.73(-5.42%)
May 10, 2024	13.69	14.10	13.46	13.46	585,091	-0.29(-2.12%)
May 09, 2024	12.84	13.84	12.73	13.75	1,166,573	+1.37(+11.09%)
May 08, 2024	12.35	12.49	12.29	12.38	292,716	-0.12(-0.93%)
May 07, 2024	12.73	12.83	12.45	12.49	616,919	-0.20(-1.61%)
May 06, 2024	12.73	12.86	12.61	12.70	329,681	+0.06(+0.46%)
May 03, 2024	12.70	12.95	12.58	12.64	389,575	+0.12(+0.93%)
May 02, 2024	12.52	12.58	12.30	12.52	408,885	+0.12(+0.94%)
May 01, 2024	12.05	12.61	12.05	12.41	436,983	+0.38(+3.15%)
Apr 30, 2024	12.23	12.32	12.00	12.03	505,368	-0.29(-2.37%)
Apr 29, 2024	12.32	12.43	12.24	12.32	273,155	+0.09(+0.72%)
Apr 26, 2024	12.11	12.41	12.11	12.23	397,796	+0.12(+0.96%)
Apr 25, 2024	11.97	12.16	11.91	12.11	542,355	-0.03(-0.24%)
Apr 24, 2024	12.19	12.19	11.97	12.14	314,640	-0.06(-0.48%)
Apr 23, 2024	12.00	12.32	11.97	12.20	281,582	+0.20(+1.70%)
Apr 22, 2024	12.03	12.14	11.94	12.00	348,212	+0.00(+0.00%)
Apr 19, 2024	11.68	12.04	11.68	12.00	466,041	+0.26(+2.24%)
Apr 18, 2024	11.65	11.85	11.59	11.73	391,389	+0.15(+1.26%)
Apr 17, 2024	11.65	11.76	11.50	11.59	473,382	+0.06(+0.51%)
Apr 16, 2024	11.68	11.70	11.44	11.53	472,733	-0.23(-1.99%)
Apr 15, 2024	11.91	12.08	11.59	11.76	741,822	-0.15(-1.23%)
Apr 12, 2024	12.05	12.10	11.85	11.91	378,812	-0.18(-1.45%)
Apr 11, 2024	12.11	12.13	11.79	12.08	564,666	+0.12(+0.98%)
Apr 10, 2024	12.43	12.43	11.85	11.97	793,990	-0.79(-6.18%)
Apr 09, 2024	12.64	12.78	12.58	12.76	380,644	+0.18(+1.39%)
Apr 08, 2024	12.70	12.76	12.51	12.58	406,131	-0.03(-0.23%)
Apr 05, 2024	12.64	12.74	12.55	12.61	430,810	+0.61(+5.11%)
Apr 04, 2024	12.24	12.35	12.00	12.00	773,002	-0.14(-1.11%)
Apr 03, 2024	11.97	12.21	11.92	12.13	647,090	+0.08(+0.67%)
Apr 02, 2024	12.16	12.24	12.00	12.05	404,385	-0.22(-1.76%)
Apr 01, 2024	12.46	12.46	12.24	12.27	527,689	-0.19(-1.52%)
Mar 28, 2024	12.32	12.44	12.44	12.46	447,714	+0.19(+1.54%)
Mar 27, 2024	12.02	12.32	12.02	12.27	476,277	+0.32(+2.71%)
Mar 26, 2024	12.29	12.29	11.94	11.94	348,895	-0.27(-2.21%)
Mar 25, 2024	12.24	12.40	12.21	12.21	367,220	+0.08(+0.67%)
Mar 22, 2024	12.43	12.50	12.13	12.13	511,113	-0.30(-2.39%)
Mar 21, 2024	12.21	12.63	12.16	12.43	672,855	+0.27(+2.22%)
Mar 20, 2024	11.78	12.32	11.73	12.16	511,924	+0.32(+2.74%)
Mar 19, 2024	11.92	12.06	11.78	11.83	550,449	-0.11(-0.91%)
Mar 18, 2024	12.16	12.21	11.93	11.94	558,287	-0.27(-2.21%)
Mar 15, 2024	11.81	12.36	11.76	12.21	4,204,760	+0.32(+2.73%)
Mar 14, 2024	12.27	12.35	11.86	11.89	601,421	-0.49(-3.93%)
Mar 13, 2024	12.21	12.51	12.21	12.37	651,103	+0.11(+0.88%)
Mar 12, 2024	12.13	12.33	12.02	12.27	950,152	+0.05(+0.44%)
Mar 11, 2024	12.02	12.29	11.94	12.21	588,161	+0.14(+1.12%)
Mar 08, 2024	12.08	12.28	12.00	12.08	839,847	+0.05(+0.45%)
Mar 07, 2024	12.00	12.10	11.94	12.02	458,422	+0.14(+1.14%)
Mar 06, 2024	11.75	11.97	11.70	11.89	544,014	+0.19(+1.62%)
Mar 05, 2024	11.56	11.75	11.54	11.70	633,776	+0.05(+0.46%)
Mar 04, 2024	11.83	11.86	11.59	11.65	518,287	-0.19(-1.60%)
Mar 01, 2024	11.75	11.97	11.67	11.83	529,604	+0.05(+0.46%)
Feb 29, 2024	11.62	11.83	11.56	11.78	752,973	+0.30(+2.59%)
Feb 28, 2024	11.67	11.70	11.46	11.48	849,443	-0.32(-2.75%)
Feb 27, 2024	11.86	11.86	11.65	11.81	562,361	+0.03(+0.23%)
Feb 26, 2024	11.89	12.08	11.75	11.78	400,804	-0.19(-1.58%)
Feb 23, 2024	11.75	12.10	11.62	11.97	842,205	+0.19(+1.61%)
Feb 22, 2024	11.70	11.92	11.67	11.78	628,403	+0.05(+0.46%)
Feb 21, 2024	11.78	11.84	11.65	11.73	523,352	-0.08(-0.69%)
Feb 20, 2024	11.81	11.94	11.67	11.81	517,342	-0.16(-1.35%)
Feb 16, 2024	11.86	12.08	11.73	11.97	613,728	-0.03(-0.23%)
Feb 15, 2024	11.48	12.13	11.48	12.00	953,048	+0.59(+5.21%)
Feb 14, 2024	12.13	12.24	11.27	11.40	2,368,936	-0.78(-6.43%)
Feb 13, 2024	12.59	12.67	11.97	12.19	1,696,986	-0.73(-5.65%)
Feb 12, 2024	12.67	12.94	12.62	12.92	793,895	+0.30(+2.36%)
Feb 09, 2024	12.48	12.64	12.37	12.62	656,990	+0.22(+1.74%)
Feb 08, 2024	12.21	12.51	12.13	12.40	743,420	+0.19(+1.55%)
Feb 07, 2024	12.83	12.86	12.21	12.21	950,816	-0.51(-4.03%)
Feb 06, 2024	12.56	12.81	12.48	12.73	551,870	+0.14(+1.07%)
Feb 05, 2024	12.78	12.83	12.40	12.59	816,710	-0.30(-2.31%)
Feb 02, 2024	13.13	13.13	12.86	12.89	663,732	-0.32(-2.45%)
Feb 01, 2024	13.08	13.27	12.79	13.21	861,582	+0.24(+1.88%)
Jan 31, 2024	13.54	13.59	12.97	12.97	1,067,641	-0.51(-3.81%)
Jan 30, 2024	13.81	13.86	13.43	13.48	651,653	-0.41(-2.92%)
Jan 29, 2024	13.62	13.89	13.59	13.89	632,332	+0.30(+2.19%)
Jan 26, 2024	13.54	13.69	13.51	13.59	543,452	+0.16(+1.21%)
Jan 25, 2024	13.48	13.62	13.27	13.43	546,031	+0.08(+0.61%)
Jan 24, 2024	13.51	13.70	13.35	13.35	425,063	-0.11(-0.80%)
Jan 23, 2024	13.37	13.51	13.35	13.46	395,200	+0.14(+1.01%)
Jan 22, 2024	13.43	13.62	13.27	13.32	527,238	-0.03(-0.20%)
Jan 19, 2024	13.35	13.43	13.08	13.35	481,163	+0.08(+0.61%)
Jan 18, 2024	13.29	13.48	13.05	13.27	586,353	+0.00(+0.00%)
Jan 17, 2024	13.19	13.48	13.08	13.27	571,752	-0.08(-0.61%)
Jan 16, 2024	13.27	13.37	13.10	13.35	631,703	-0.08(-0.60%)
Jan 12, 2024	13.59	13.86	13.37	13.43	724,572	+0.03(+0.20%)
Jan 11, 2024	13.48	13.53	13.19	13.40	751,957	-0.19(-1.39%)
Jan 10, 2024	13.46	13.64	13.46	13.59	561,647	+0.14(+1.00%)
Jan 09, 2024	13.40	13.60	13.32	13.46	415,413	-0.14(-0.99%)
Jan 08, 2024	13.16	13.64	13.16	13.59	909,612	+0.35(+2.65%)
Jan 05, 2024	12.83	13.28	12.77	13.24	720,504	+0.32(+2.51%)
Jan 04, 2024	12.89	13.02	12.83	12.92	580,027	+0.03(+0.21%)
Jan 03, 2024	13.27	13.32	12.86	12.89	954,409	-0.51(-3.83%)

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.

Chimera Investment Corp (NY: CIM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Chimera Investment Corp (NY: CIM )

Historical Prices

Sections

Services