Indicators

Chimera Investment Corp (NY: CIM )

11.63 -0.29 (-2.43%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.176	5.314	5.161	5.214	1,787,506	+0.10(+1.87%)
Sep 28, 2023	5.118	5.157	5.004	5.118	2,395,867	+0.01(+0.19%)
Sep 27, 2023	5.247	5.284	5.100	5.109	3,875,919	-0.11(-2.12%)
Sep 26, 2023	5.257	5.294	5.183	5.220	2,539,844	-0.08(-1.57%)
Sep 25, 2023	5.367	5.404	5.303	5.303	2,282,423	-0.07(-1.37%)
Sep 22, 2023	5.284	5.423	5.229	5.377	1,845,614	+0.11(+2.11%)
Sep 21, 2023	5.515	5.543	5.266	5.266	3,758,000	-0.30(-5.32%)
Sep 20, 2023	5.718	5.723	5.561	5.561	1,825,474	-0.10(-1.79%)
Sep 19, 2023	5.617	5.783	5.598	5.663	2,978,715	+0.03(+0.49%)
Sep 18, 2023	5.608	5.663	5.571	5.635	3,290,403	+0.02(+0.33%)
Sep 15, 2023	5.608	5.654	5.520	5.617	4,664,440	-0.02(-0.33%)
Sep 14, 2023	5.515	5.635	5.515	5.635	2,447,263	+0.13(+2.35%)
Sep 13, 2023	5.497	5.543	5.455	5.506	1,290,418	+0.01(+0.17%)
Sep 12, 2023	5.543	5.575	5.478	5.497	1,938,237	-0.02(-0.34%)
Sep 11, 2023	5.441	5.524	5.418	5.515	1,412,272	+0.11(+2.05%)
Sep 08, 2023	5.414	5.451	5.377	5.404	1,289,532	+0.02(+0.34%)
Sep 07, 2023	5.414	5.478	5.367	5.386	1,251,566	-0.05(-0.85%)
Sep 06, 2023	5.441	5.497	5.395	5.432	1,087,099	-0.02(-0.34%)
Sep 05, 2023	5.580	5.589	5.441	5.451	2,051,163	-0.18(-3.12%)

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.