Skip to main content

Chimera Investment Corp (NY: CIM )

15.18 +0.16 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 15.41 15.41 14.98 15.02 508,729 -0.39(-2.53%)
Oct 04, 2024 15.56 15.56 15.25 15.41 529,193 -0.02(-0.13%)
Oct 03, 2024 15.35 15.43 15.21 15.43 418,139 +0.05(+0.33%)
Oct 02, 2024 15.43 15.52 15.34 15.38 354,312 -0.13(-0.84%)
Oct 01, 2024 15.84 15.84 15.44 15.51 474,698 -0.32(-2.02%)
Sep 30, 2024 15.77 15.90 15.71 15.83 481,174 +0.01(+0.06%)
Sep 27, 2024 15.87 15.96 15.75 15.82 704,510 +0.10(+0.62%)
Sep 26, 2024 15.98 15.98 15.58 15.72 567,285 -0.06(-0.37%)
Sep 25, 2024 16.01 16.11 15.77 15.78 629,307 -0.25(-1.58%)
Sep 24, 2024 16.07 16.18 15.95 16.04 643,391 -0.02(-0.12%)
Sep 23, 2024 16.35 16.35 16.01 16.05 650,728 -0.21(-1.32%)
Sep 20, 2024 15.95 16.50 15.95 16.27 1,762,523 +0.27(+1.71%)
Sep 19, 2024 16.13 16.13 15.80 16.00 834,431 +0.17(+1.05%)
Sep 18, 2024 15.59 15.98 15.45 15.83 679,775 +0.23(+1.50%)
Sep 17, 2024 15.80 15.91 15.58 15.60 448,077 -0.12(-0.75%)
Sep 16, 2024 15.45 15.80 15.33 15.71 697,205 +0.21(+1.39%)
Sep 13, 2024 15.33 15.52 15.24 15.50 445,430 +0.29(+1.93%)
Sep 12, 2024 15.16 15.23 15.05 15.20 355,380 +0.15(+0.97%)
Sep 11, 2024 15.06 15.15 14.89 15.06 355,115 -0.22(-1.47%)
Sep 10, 2024 15.17 15.29 15.07 15.28 327,520 +0.12(+0.77%)
Sep 09, 2024 15.18 15.36 15.04 15.17 396,230 +0.08(+0.52%)
Sep 06, 2024 15.08 15.17 15.01 15.09 400,126 +0.03(+0.19%)
Sep 05, 2024 15.09 15.21 14.99 15.06 323,906 +0.11(+0.72%)
Sep 04, 2024 14.94 15.08 14.82 14.95 339,702 -0.07(-0.46%)
Sep 03, 2024 14.97 15.12 14.86 15.02 440,209 -0.11(-0.71%)
Aug 30, 2024 15.15 15.21 15.01 15.13 449,285 -0.02(-0.13%)
Aug 29, 2024 15.08 15.20 14.96 15.15 342,577 +0.13(+0.85%)
Aug 28, 2024 14.98 15.11 14.96 15.02 296,554 +0.00(+0.00%)
Aug 27, 2024 15.15 15.18 14.97 15.02 346,152 -0.17(-1.09%)
Aug 26, 2024 15.12 15.23 15.04 15.18 512,823 +0.22(+1.50%)
Aug 23, 2024 14.61 14.99 14.55 14.96 554,036 +0.42(+2.89%)
Aug 22, 2024 14.68 14.75 14.51 14.54 540,984 -0.13(-0.87%)
Aug 21, 2024 14.65 14.73 14.55 14.67 347,655 +0.07(+0.47%)
Aug 20, 2024 14.71 14.77 14.54 14.60 305,251 -0.18(-1.19%)
Aug 19, 2024 14.61 14.78 14.61 14.77 321,137 +0.15(+1.00%)
Aug 16, 2024 14.38 14.65 14.34 14.63 540,469 +0.18(+1.22%)
Aug 15, 2024 14.41 14.59 14.22 14.45 493,538 +0.26(+1.86%)
Aug 14, 2024 14.12 14.30 14.03 14.19 328,242 +0.11(+0.76%)
Aug 13, 2024 14.07 14.13 13.93 14.08 384,711 +0.15(+1.05%)
Aug 12, 2024 14.17 14.18 13.80 13.93 544,755 -0.26(-1.86%)
Aug 09, 2024 14.29 14.29 14.01 14.20 550,584 -0.08(-0.55%)
Aug 08, 2024 14.40 14.40 14.07 14.28 614,218 +0.00(+0.00%)
Aug 07, 2024 13.68 14.36 13.62 14.28 965,152 +0.94(+7.03%)
Aug 06, 2024 13.20 13.48 13.10 13.34 762,294 +0.14(+1.04%)
Aug 05, 2024 13.21 13.34 12.81 13.20 1,066,342 -0.54(-3.91%)
Aug 02, 2024 13.58 13.81 13.45 13.74 666,389 -0.19(-1.33%)
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.