Skip to main content

Chimera Investment Corp (NY: CIM )

16.20 +0.24 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.24 12.34 12.08 12.19 2,840,353 -0.05(-0.39%)
Mar 30, 2021 12.00 12.26 12.00 12.24 1,929,764 +0.83(+7.23%)
Mar 29, 2021 11.40 11.54 11.26 11.42 3,044,690 -0.06(-0.54%)
Mar 26, 2021 11.44 11.53 11.29 11.48 2,280,475 +0.13(+1.18%)
Mar 25, 2021 11.19 11.44 10.91 11.35 2,518,771 +0.12(+1.11%)
Mar 24, 2021 11.23 11.60 11.19 11.22 3,708,266 +0.08(+0.72%)
Mar 23, 2021 11.20 11.29 11.03 11.14 2,310,687 -0.13(-1.19%)
Mar 22, 2021 11.30 11.38 11.16 11.27 1,956,037 -0.03(-0.24%)
Mar 19, 2021 11.30 11.58 11.07 11.30 7,197,569 +0.02(+0.16%)
Mar 18, 2021 11.59 11.62 11.23 11.28 2,040,797 -0.31(-2.69%)
Mar 17, 2021 11.47 11.60 11.43 11.60 2,156,973 +0.11(+0.93%)
Mar 16, 2021 11.50 11.50 11.34 11.49 2,246,690 -0.01(-0.08%)
Mar 15, 2021 11.43 11.50 11.26 11.50 1,761,379 +0.16(+1.42%)
Mar 12, 2021 11.30 11.46 11.23 11.34 1,977,211 +0.15(+1.36%)
Mar 11, 2021 11.19 11.26 11.06 11.18 2,082,383 +0.08(+0.72%)
Mar 10, 2021 10.94 11.17 10.93 11.10 2,415,814 +0.16(+1.47%)
Mar 09, 2021 10.93 11.02 10.76 10.94 2,109,239 +0.04(+0.41%)
Mar 08, 2021 10.71 11.01 10.68 10.90 3,007,128 +0.26(+2.43%)
Mar 05, 2021 10.71 10.79 10.16 10.64 3,121,482 +0.05(+0.51%)
Mar 04, 2021 10.82 10.83 10.35 10.59 3,040,995 -0.17(-1.58%)
Mar 03, 2021 10.71 10.97 10.66 10.76 2,714,086 +0.07(+0.67%)
Mar 02, 2021 10.51 10.73 10.35 10.68 2,164,790 +0.19(+1.79%)
Mar 01, 2021 10.48 10.68 10.45 10.50 1,854,757 +0.20(+1.91%)
Feb 26, 2021 10.33 10.48 10.18 10.30 3,318,878 -0.04(-0.43%)
Feb 25, 2021 10.71 10.88 10.28 10.35 2,977,420 -0.35(-3.26%)
Feb 24, 2021 10.35 10.71 10.32 10.69 2,956,366 +0.46(+4.45%)
Feb 23, 2021 10.34 10.40 10.10 10.24 2,665,485 -0.06(-0.61%)
Feb 22, 2021 10.22 10.45 10.18 10.30 2,443,126 +0.03(+0.26%)
Feb 19, 2021 9.997 10.39 9.997 10.27 1,858,123 +0.31(+3.14%)
Feb 18, 2021 10.18 10.24 9.962 9.962 1,715,724 -0.23(-2.28%)
Feb 17, 2021 10.67 10.68 10.05 10.19 3,540,161 -0.46(-4.36%)
Feb 16, 2021 10.27 10.66 10.10 10.66 5,137,907 +0.53(+5.20%)
Feb 12, 2021 9.988 10.21 9.953 10.13 2,032,442 +0.16(+1.61%)
Feb 11, 2021 9.908 10.09 9.855 9.971 1,724,018 +0.04(+0.36%)
Feb 10, 2021 9.765 10.11 9.730 9.935 2,517,680 +0.04(+0.45%)
Feb 09, 2021 9.783 9.908 9.676 9.890 2,313,178 +0.11(+1.09%)
Feb 08, 2021 9.730 9.801 9.685 9.783 1,843,225 +0.06(+0.64%)
Feb 05, 2021 9.676 9.810 9.658 9.721 2,314,084 +0.09(+0.93%)
Feb 04, 2021 9.426 9.667 9.417 9.631 2,702,062 +0.21(+2.18%)
Feb 03, 2021 9.417 9.506 9.337 9.426 1,407,956 -0.02(-0.19%)
Feb 02, 2021 9.283 9.480 9.256 9.444 1,541,112 +0.21(+2.32%)
Feb 01, 2021 9.096 9.239 8.944 9.230 1,973,704 +0.21(+2.38%)
Jan 29, 2021 9.194 9.265 8.926 9.015 2,767,020 -0.18(-1.94%)
Jan 28, 2021 9.096 9.233 8.998 9.194 2,012,224 +0.12(+1.28%)
Jan 27, 2021 9.426 9.497 9.069 9.078 2,858,883 -0.43(-4.51%)
Jan 26, 2021 9.506 9.605 9.426 9.506 2,511,424 +0.04(+0.47%)
Jan 25, 2021 9.283 9.533 9.239 9.462 1,805,419 +0.10(+1.05%)
Jan 22, 2021 9.283 9.364 9.149 9.364 1,827,651 -0.01(-0.10%)
Jan 21, 2021 9.239 9.426 9.239 9.373 2,098,268 +0.11(+1.16%)
Jan 20, 2021 9.140 9.283 9.078 9.265 1,289,779 +0.12(+1.37%)
Jan 19, 2021 9.158 9.203 9.051 9.140 1,993,714 +0.03(+0.29%)
Jan 15, 2021 9.221 9.221 9.096 9.114 1,348,052 -0.14(-1.54%)
Jan 14, 2021 9.149 9.346 9.123 9.256 1,882,268 +0.14(+1.57%)
Jan 13, 2021 9.078 9.176 9.051 9.114 1,146,287 +0.05(+0.59%)
Jan 12, 2021 9.007 9.105 8.935 9.060 1,784,822 +0.12(+1.40%)
Jan 11, 2021 8.962 9.069 8.935 8.935 1,364,829 -0.10(-1.09%)
Jan 08, 2021 9.024 9.042 8.850 9.033 1,808,046 +0.03(+0.30%)
Jan 07, 2021 9.105 9.194 8.935 9.007 1,810,705 -0.07(-0.79%)
Jan 06, 2021 8.819 9.194 8.792 9.078 2,708,948 +0.34(+3.88%)
Jan 05, 2021 8.783 8.899 8.730 8.739 2,163,503 -0.04(-0.51%)
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.