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 (%)
Nov 29, 2019	11.88	11.89	11.86	11.87	621,628	-0.02(-0.15%)
Nov 27, 2019	11.85	11.89	11.84	11.88	1,170,638	+0.00(+0.00%)
Nov 26, 2019	11.78	11.88	11.78	11.88	1,425,042	+0.08(+0.69%)
Nov 25, 2019	11.78	11.81	11.75	11.80	1,180,403	+0.03(+0.25%)
Nov 22, 2019	11.76	11.82	11.73	11.77	1,475,358	+0.01(+0.05%)
Nov 21, 2019	11.81	11.84	11.77	11.77	1,234,653	-0.01(-0.10%)
Nov 20, 2019	11.84	11.89	11.78	11.78	2,051,896	-0.03(-0.25%)
Nov 19, 2019	11.87	11.91	11.81	11.81	1,746,960	-0.05(-0.44%)
Nov 18, 2019	11.80	11.88	11.80	11.86	1,337,273	+0.06(+0.49%)
Nov 15, 2019	11.81	11.84	11.77	11.80	1,185,230	+0.00(+0.00%)
Nov 14, 2019	11.76	11.81	11.74	11.80	1,176,135	+0.03(+0.30%)
Nov 13, 2019	11.77	11.80	11.73	11.77	1,293,501	+0.01(+0.10%)
Nov 12, 2019	11.80	11.81	11.74	11.75	1,223,711	-0.02(-0.15%)
Nov 11, 2019	11.82	11.89	11.75	11.77	1,280,511	-0.07(-0.59%)
Nov 08, 2019	11.73	11.84	11.71	11.84	1,151,754	+0.12(+0.99%)
Nov 07, 2019	11.75	11.78	11.70	11.73	1,315,583	-0.01(-0.05%)
Nov 06, 2019	11.62	11.76	11.60	11.73	1,340,227	+0.11(+0.95%)
Nov 05, 2019	11.71	11.74	11.55	11.62	2,667,838	-0.09(-0.75%)
Nov 04, 2019	11.81	11.87	11.71	11.71	1,763,805	-0.10(-0.89%)

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.