Indicators

Chimera Investment Corp (NY: CIM )

4.560 +0.020 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.894	8.010	7.785	7.874	4,341,788	-0.03(-0.43%)
Feb 25, 2021	8.188	8.318	7.860	7.908	3,895,088	-0.27(-3.26%)
Feb 24, 2021	7.908	8.188	7.888	8.174	3,867,546	+0.35(+4.45%)
Feb 23, 2021	7.901	7.949	7.717	7.826	3,487,013	-0.05(-0.61%)
Feb 22, 2021	7.813	7.990	7.778	7.874	3,196,120	+0.02(+0.26%)
Feb 19, 2021	7.642	7.942	7.642	7.854	2,430,815	+0.24(+3.14%)
Feb 18, 2021	7.785	7.830	7.615	7.615	2,244,526	-0.18(-2.28%)
Feb 17, 2021	8.154	8.161	7.683	7.792	4,631,273	-0.35(-4.36%)
Feb 16, 2021	7.847	8.147	7.717	8.147	6,721,459	+0.40(+5.20%)
Feb 12, 2021	7.635	7.806	7.608	7.744	2,658,859	+0.12(+1.61%)
Feb 11, 2021	7.574	7.710	7.533	7.622	2,255,377	+0.03(+0.36%)
Feb 10, 2021	7.465	7.731	7.437	7.594	3,293,653	+0.03(+0.45%)
Feb 09, 2021	7.478	7.574	7.396	7.560	3,026,121	+0.08(+1.09%)
Feb 08, 2021	7.437	7.492	7.403	7.478	2,411,324	+0.05(+0.64%)
Feb 05, 2021	7.396	7.499	7.383	7.430	3,027,307	+0.07(+0.93%)
Feb 04, 2021	7.205	7.390	7.199	7.362	3,534,863	+0.16(+2.18%)
Feb 03, 2021	7.199	7.267	7.137	7.205	1,841,901	-0.01(-0.19%)
Feb 02, 2021	7.096	7.246	7.076	7.219	2,016,097	+0.16(+2.32%)

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.