Indicators

Chimera Investment Corp (NY: CIM )

11.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.32	11.40	11.21	11.39	3,752,022	+0.07(+0.62%)
Sep 27, 2019	11.47	11.51	11.29	11.32	3,077,067	-0.13(-1.17%)
Sep 26, 2019	11.60	11.62	11.41	11.46	4,636,345	-0.12(-1.01%)
Sep 25, 2019	11.52	11.61	11.51	11.57	3,265,299	+0.06(+0.54%)
Sep 24, 2019	11.53	11.67	11.50	11.51	3,900,669	+0.03(+0.25%)
Sep 23, 2019	11.41	11.53	11.39	11.48	4,264,717	+0.11(+0.95%)
Sep 20, 2019	11.34	11.46	11.31	11.38	5,651,309	+0.08(+0.70%)
Sep 19, 2019	11.30	11.35	11.27	11.30	2,341,102	+0.02(+0.15%)
Sep 18, 2019	11.24	11.30	11.20	11.28	2,199,315	+0.06(+0.51%)
Sep 17, 2019	11.11	11.22	11.08	11.22	1,839,591	+0.11(+1.02%)
Sep 16, 2019	11.17	11.17	11.08	11.11	1,929,333	-0.05(-0.46%)
Sep 13, 2019	11.16	11.23	11.13	11.16	2,062,461	+0.04(+0.36%)
Sep 12, 2019	11.21	11.22	11.10	11.12	2,401,337	-0.07(-0.66%)
Sep 11, 2019	11.17	11.22	11.11	11.19	2,186,515	+0.08(+0.72%)
Sep 10, 2019	11.07	11.16	11.06	11.11	2,225,879	+0.05(+0.41%)
Sep 09, 2019	11.04	11.10	11.03	11.07	2,225,550	+0.05(+0.46%)
Sep 06, 2019	10.94	11.03	10.90	11.02	2,134,266	+0.08(+0.73%)
Sep 05, 2019	10.96	11.02	10.91	10.94	2,956,429	+0.02(+0.21%)
Sep 04, 2019	10.94	10.96	10.90	10.92	1,550,531	+0.01(+0.05%)

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.