Indicators

Chimera Investment Corp (NY: CIM )

11.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.968	10.01	9.919	9.968	4,539,634	-0.01(-0.05%)
Feb 27, 2019	9.984	10.01	9.909	9.973	1,736,362	-0.01(-0.11%)
Feb 26, 2019	10.05	10.05	9.984	9.984	2,376,410	-0.05(-0.54%)
Feb 25, 2019	10.07	10.11	10.02	10.04	2,172,379	-0.02(-0.21%)
Feb 22, 2019	10.01	10.09	9.995	10.06	1,942,127	+0.06(+0.65%)
Feb 21, 2019	9.903	10.02	9.903	9.995	2,366,833	+0.08(+0.76%)
Feb 20, 2019	9.968	9.984	9.914	9.919	2,494,837	-0.04(-0.43%)
Feb 19, 2019	9.984	10.04	9.957	9.963	2,386,728	-0.02(-0.22%)
Feb 15, 2019	10.03	10.05	9.963	9.984	3,553,518	-0.01(-0.05%)
Feb 14, 2019	10.03	10.05	9.963	9.990	4,873,610	-0.12(-1.17%)
Feb 13, 2019	10.25	10.30	9.909	10.11	5,824,082	-0.17(-1.63%)
Feb 12, 2019	10.30	10.32	10.26	10.28	2,395,145	-0.01(-0.05%)
Feb 11, 2019	10.33	10.34	10.25	10.28	1,470,947	-0.04(-0.42%)
Feb 08, 2019	10.24	10.34	10.24	10.32	1,844,928	+0.06(+0.58%)
Feb 07, 2019	10.26	10.30	10.20	10.26	2,301,983	-0.03(-0.26%)
Feb 06, 2019	10.33	10.36	10.26	10.29	2,207,529	-0.04(-0.42%)
Feb 05, 2019	10.34	10.35	10.30	10.33	1,840,294	-0.02(-0.16%)
Feb 04, 2019	10.35	10.35	10.26	10.35	1,889,064	+0.02(+0.16%)

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.