Indicators

Chimera Investment Corp (NY: CIM )

4.520 -0.040 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.93	11.93	11.47	11.72	13,108,882	-0.51(-4.15%)
Feb 27, 2020	12.73	12.73	12.06	12.23	8,525,062	-0.64(-5.00%)
Feb 26, 2020	12.88	13.15	12.84	12.87	4,296,673	-0.03(-0.23%)
Feb 25, 2020	13.30	13.41	12.84	12.90	4,301,929	-0.33(-2.52%)
Feb 24, 2020	13.19	13.34	13.10	13.24	3,541,971	-0.20(-1.47%)
Feb 21, 2020	13.66	13.69	13.42	13.43	4,770,493	-0.27(-2.00%)
Feb 20, 2020	13.60	13.71	13.54	13.71	1,456,429	+0.13(+0.92%)
Feb 19, 2020	13.58	13.70	13.52	13.58	2,750,107	+0.01(+0.09%)
Feb 18, 2020	13.42	13.57	13.41	13.57	3,090,370	+0.15(+1.11%)
Feb 14, 2020	13.40	13.42	13.33	13.42	1,960,908	+0.02(+0.18%)
Feb 13, 2020	13.27	13.41	13.22	13.40	2,179,602	+0.14(+1.03%)
Feb 12, 2020	12.88	13.42	12.82	13.26	5,257,005	+0.52(+4.07%)
Feb 11, 2020	12.71	12.77	12.68	12.74	1,600,916	+0.03(+0.23%)
Feb 10, 2020	12.73	12.76	12.69	12.71	1,181,834	-0.01(-0.05%)
Feb 07, 2020	12.78	12.78	12.70	12.72	1,332,365	-0.03(-0.23%)
Feb 06, 2020	12.75	12.82	12.73	12.75	2,676,710	+0.01(+0.05%)
Feb 05, 2020	12.68	12.78	12.66	12.74	1,495,499	+0.10(+0.75%)
Feb 04, 2020	12.78	12.79	12.63	12.64	1,442,018	-0.10(-0.75%)

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.