Chimera Investment Corp (NY: CIM )

11.97 USD +0.21 (+1.79%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 11.77 12.02 11.59 11.97 1,932,337 +0.21(+1.79%)
Mar 01, 2021 11.74 11.97 11.71 11.76 1,655,595 +0.22(+1.91%)
Feb 26, 2021 11.57 11.74 11.41 11.54 2,962,500 -0.05(-0.43%)
Feb 25, 2021 12.00 12.19 11.52 11.59 2,657,707 -0.39(-3.26%)
Feb 24, 2021 11.59 12.00 11.56 11.98 2,638,914 +0.51(+4.45%)
Feb 23, 2021 11.58 11.65 11.31 11.47 2,379,268 -0.07(-0.61%)
Feb 22, 2021 11.45 11.71 11.40 11.54 2,180,785 +0.03(+0.26%)
Feb 19, 2021 11.20 11.64 11.20 11.51 1,658,600 +0.35(+3.14%)
Feb 18, 2021 11.41 11.47 11.16 11.16 1,531,491 -0.26(-2.28%)
Feb 17, 2021 11.95 11.96 11.26 11.42 3,160,022 -0.52(-4.36%)
Feb 16, 2021 11.50 11.94 11.31 11.94 4,586,203 +0.59(+5.20%)
Feb 12, 2021 11.19 11.44 11.15 11.35 1,814,200 +0.18(+1.61%)
Feb 11, 2021 11.10 11.30 11.04 11.17 1,538,895 +0.04(+0.36%)
Feb 10, 2021 10.94 11.33 10.90 11.13 2,247,334 +0.05(+0.45%)
Feb 09, 2021 10.96 11.10 10.84 11.08 2,064,791 +0.12(+1.09%)
Feb 08, 2021 10.90 10.98 10.85 10.96 1,645,301 +0.07(+0.64%)
Feb 05, 2021 10.84 10.99 10.82 10.89 2,065,600 +0.10(+0.93%)
Feb 04, 2021 10.56 10.83 10.55 10.79 2,411,917 +0.23(+2.18%)
Feb 03, 2021 10.55 10.65 10.46 10.56 1,256,771 -0.02(-0.19%)
Feb 02, 2021 10.40 10.62 10.37 10.58 1,375,629 +0.24(+2.32%)
Feb 01, 2021 10.19 10.35 10.02 10.34 1,761,770 +0.24(+2.38%)
Jan 29, 2021 10.30 10.38 10.00 10.10 2,469,900 -0.20(-1.94%)
Jan 28, 2021 10.19 10.34 10.08 10.30 1,796,153 +0.13(+1.28%)
Jan 27, 2021 10.56 10.64 10.16 10.17 2,551,899 -0.48(-4.51%)
Jan 26, 2021 10.65 10.76 10.56 10.65 2,241,750 +0.05(+0.47%)
Jan 25, 2021 10.40 10.68 10.35 10.60 1,611,555 +0.11(+1.05%)
Jan 22, 2021 10.40 10.49 10.25 10.49 1,631,400 -0.01(-0.10%)
Jan 21, 2021 10.35 10.56 10.35 10.50 1,872,958 +0.12(+1.16%)
Jan 20, 2021 10.24 10.40 10.17 10.38 1,151,284 +0.14(+1.37%)
Jan 19, 2021 10.26 10.31 10.14 10.24 1,779,631 +0.03(+0.29%)
Jan 15, 2021 10.33 10.33 10.19 10.21 1,203,300 -0.16(-1.54%)
Jan 14, 2021 10.25 10.47 10.22 10.37 1,680,152 +0.16(+1.57%)
Jan 13, 2021 10.17 10.28 10.14 10.21 1,023,200 +0.06(+0.59%)
Jan 12, 2021 10.09 10.20 10.01 10.15 1,593,170 +0.14(+1.40%)
Jan 11, 2021 10.04 10.16 10.01 10.01 1,218,275 -0.11(-1.09%)
Jan 08, 2021 10.11 10.13 9.915 10.12 1,613,900 +0.03(+0.30%)
Jan 07, 2021 10.20 10.30 10.01 10.09 1,616,273 -0.08(-0.79%)
Jan 06, 2021 9.880 10.30 9.850 10.17 2,418,064 +0.38(+3.88%)
Jan 05, 2021 9.840 9.970 9.780 9.790 1,931,188 -0.05(-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.