Indicators

Chimera Investment Corp (NY: CIM )

4.610 -0.100 (-2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.193	4.271	4.174	4.252	2,086,154	+0.11(+2.59%)
Feb 28, 2024	4.213	4.223	4.135	4.145	2,353,428	-0.12(-2.75%)
Feb 27, 2024	4.281	4.281	4.203	4.262	1,558,053	+0.01(+0.23%)
Feb 26, 2024	4.291	4.359	4.242	4.252	1,110,450	-0.07(-1.58%)
Feb 23, 2024	4.242	4.369	4.193	4.320	2,333,374	+0.07(+1.61%)
Feb 22, 2024	4.223	4.301	4.213	4.252	1,741,024	+0.02(+0.46%)
Feb 21, 2024	4.252	4.272	4.203	4.232	1,449,975	-0.03(-0.69%)
Feb 20, 2024	4.262	4.311	4.214	4.262	1,433,325	-0.06(-1.35%)
Feb 16, 2024	4.281	4.359	4.232	4.320	1,700,367	-0.01(-0.23%)
Feb 15, 2024	4.145	4.379	4.145	4.330	2,640,472	+0.21(+5.21%)
Feb 14, 2024	4.379	4.418	4.067	4.115	6,563,265	-0.28(-6.43%)
Feb 13, 2024	4.545	4.574	4.320	4.398	4,701,593	-0.26(-5.65%)
Feb 12, 2024	4.574	4.671	4.554	4.662	2,199,530	+0.11(+2.36%)
Feb 09, 2024	4.506	4.564	4.467	4.554	1,820,227	+0.08(+1.74%)
Feb 08, 2024	4.408	4.515	4.379	4.476	2,059,687	+0.07(+1.55%)
Feb 07, 2024	4.632	4.642	4.408	4.408	2,634,288	-0.19(-4.03%)
Feb 06, 2024	4.535	4.623	4.506	4.593	1,528,986	+0.05(+1.07%)
Feb 05, 2024	4.613	4.632	4.476	4.545	2,262,741	-0.11(-2.31%)
Feb 02, 2024	4.740	4.740	4.642	4.652	1,838,905	-0.12(-2.45%)

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.