Indicators

Chimera Investment Corp (NY: CIM )

11.81 -0.08 (-0.68%)

Streaming Delayed Price Updated: 9:48 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.71	10.78	10.69	10.72	3,105,923	+0.05(+0.48%)
Jun 27, 2019	10.64	10.68	10.59	10.67	2,481,197	+0.07(+0.70%)
Jun 26, 2019	10.67	10.70	10.60	10.60	2,795,502	-0.04(-0.42%)
Jun 25, 2019	10.69	10.71	10.63	10.64	2,514,315	-0.01(-0.10%)
Jun 24, 2019	10.65	10.69	10.61	10.65	1,836,568	+0.06(+0.57%)
Jun 21, 2019	10.59	10.65	10.57	10.59	2,359,547	+0.01(+0.05%)
Jun 20, 2019	10.65	10.67	10.59	10.59	1,973,289	-0.04(-0.42%)
Jun 19, 2019	10.53	10.65	10.51	10.63	1,462,805	+0.09(+0.84%)
Jun 18, 2019	10.55	10.58	10.50	10.54	1,877,985	+0.06(+0.58%)
Jun 17, 2019	10.51	10.54	10.46	10.48	2,080,666	-0.01(-0.05%)
Jun 14, 2019	10.47	10.52	10.46	10.49	1,103,965	+0.01(+0.11%)
Jun 13, 2019	10.49	10.49	10.44	10.48	1,475,176	+0.02(+0.16%)
Jun 12, 2019	10.45	10.49	10.44	10.46	1,126,648	+0.03(+0.32%)
Jun 11, 2019	10.47	10.48	10.41	10.43	1,204,017	-0.03(-0.32%)
Jun 10, 2019	10.40	10.46	10.36	10.46	1,395,107	+0.07(+0.69%)
Jun 07, 2019	10.43	10.43	10.31	10.39	2,452,432	-0.01(-0.05%)
Jun 06, 2019	10.37	10.43	10.26	10.39	2,802,376	+0.06(+0.54%)
Jun 05, 2019	10.43	10.46	10.31	10.34	2,264,908	-0.06(-0.59%)
Jun 04, 2019	10.38	10.41	10.28	10.40	2,357,944	+0.09(+0.86%)

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.