Indicators

Chimera Investment Corp (NY: CIM )

4.190 +0.040 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.447	4.491	4.491	4.496	1,240,417	+0.07(+1.54%)
Mar 27, 2024	4.340	4.447	4.340	4.428	1,319,552	+0.12(+2.71%)
Mar 26, 2024	4.437	4.437	4.311	4.311	966,635	-0.10(-2.21%)
Mar 25, 2024	4.418	4.476	4.408	4.408	1,017,405	+0.03(+0.67%)
Mar 22, 2024	4.486	4.510	4.379	4.379	1,416,068	-0.11(-2.39%)
Mar 21, 2024	4.408	4.559	4.389	4.486	1,864,182	+0.10(+2.22%)
Mar 20, 2024	4.252	4.447	4.232	4.389	1,418,313	+0.12(+2.74%)
Mar 19, 2024	4.301	4.352	4.252	4.271	1,525,050	-0.04(-0.90%)
Mar 18, 2024	4.389	4.408	4.306	4.311	1,546,765	-0.10(-2.21%)
Mar 15, 2024	4.262	4.462	4.243	4.408	11,649,517	+0.12(+2.73%)
Mar 14, 2024	4.428	4.457	4.281	4.291	1,666,271	-0.18(-3.93%)
Mar 13, 2024	4.408	4.515	4.408	4.467	1,803,916	+0.04(+0.88%)
Mar 12, 2024	4.379	4.452	4.340	4.428	2,632,449	+0.02(+0.44%)
Mar 11, 2024	4.340	4.437	4.311	4.408	1,629,534	+0.05(+1.12%)
Mar 08, 2024	4.359	4.432	4.330	4.359	2,326,844	+0.02(+0.45%)
Mar 07, 2024	4.330	4.369	4.311	4.340	1,270,083	+0.05(+1.14%)
Mar 06, 2024	4.242	4.320	4.223	4.291	1,507,221	+0.07(+1.62%)
Mar 05, 2024	4.174	4.242	4.164	4.223	1,755,913	+0.02(+0.46%)
Mar 04, 2024	4.271	4.281	4.184	4.203	1,435,943	-0.07(-1.60%)

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.