Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimera Investment Corp (NY: CIM )

4.610 -0.100 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.161 5.161 4.788 4.837 13,443,543 -0.24(-4.78%)
Apr 29, 2020 4.974 5.242 4.831 5.080 14,117,608 +0.27(+5.56%)
Apr 28, 2020 4.669 4.862 4.563 4.812 12,440,390 +0.27(+6.04%)
Apr 27, 2020 4.545 4.595 4.389 4.539 8,724,251 +0.01(+0.14%)
Apr 24, 2020 4.582 4.613 4.370 4.532 8,907,552 -0.09(-1.89%)
Apr 23, 2020 4.644 4.794 4.551 4.619 8,197,238 -0.01(-0.13%)
Apr 22, 2020 4.756 4.788 4.501 4.626 6,002,245 -0.07(-1.46%)
Apr 21, 2020 4.426 4.725 4.426 4.694 10,288,978 +0.14(+3.15%)
Apr 20, 2020 4.507 4.753 4.489 4.551 7,554,403 -0.12(-2.53%)
Apr 17, 2020 4.657 4.695 4.483 4.669 9,958,835 +0.25(+5.63%)
Apr 16, 2020 4.495 4.619 4.389 4.420 7,204,842 -0.08(-1.80%)
Apr 15, 2020 4.408 4.595 4.364 4.501 16,891,442 -0.16(-3.34%)
Apr 14, 2020 4.763 4.794 4.545 4.657 9,794,677 -0.02(-0.53%)
Apr 13, 2020 4.918 4.925 4.483 4.682 23,978,246 -0.11(-2.21%)
Apr 09, 2020 4.750 5.037 4.613 4.788 24,101,758 +0.36(+8.16%)
Apr 08, 2020 4.177 4.470 4.171 4.426 43,256,188 +0.38(+9.38%)
Apr 07, 2020 4.607 4.657 4.016 4.047 57,695,628 -1.03(-20.25%)
Apr 06, 2020 4.906 5.416 4.682 5.074 7,073,407 +0.62(+13.83%)
Apr 03, 2020 4.862 4.887 4.134 4.458 10,445,846 -0.37(-7.73%)
Apr 02, 2020 4.900 5.248 4.806 4.831 7,021,418 -0.11(-2.14%)
Apr 01, 2020 5.292 5.298 4.775 4.937 8,150,710 -0.73(-12.86%)
Mar 31, 2020 6.537 6.537 5.547 5.665 8,575,742 -0.78(-12.16%)
Mar 30, 2020 6.998 7.066 6.238 6.450 6,509,336 -0.66(-9.28%)
Mar 27, 2020 7.044 7.566 6.877 7.110 12,736,852 -0.19(-2.61%)
Mar 26, 2020 6.114 7.921 6.090 7.301 14,618,185 +1.74(+31.33%)
Mar 25, 2020 4.986 5.893 4.623 5.559 12,650,045 +1.03(+22.63%)
Mar 24, 2020 5.368 5.475 4.473 4.533 13,409,490 -0.56(-11.01%)
Mar 23, 2020 5.607 5.815 4.646 5.094 8,649,387 -0.60(-10.58%)
Mar 20, 2020 5.792 6.847 5.666 5.696 10,400,897 +0.05(+0.84%)
Mar 19, 2020 5.804 6.102 4.360 5.648 9,493,624 -0.30(-5.11%)
Mar 18, 2020 6.513 6.543 3.829 5.953 19,496,012 -1.34(-18.33%)
Mar 17, 2020 9.400 9.400 7.289 7.289 12,638,611 -1.69(-18.86%)
Mar 16, 2020 9.543 9.877 8.953 8.983 8,240,411 -0.99(-9.93%)
Mar 13, 2020 9.848 9.997 8.995 9.973 7,128,580 +0.92(+10.22%)
Mar 12, 2020 9.991 10.09 8.500 9.048 9,126,229 -1.90(-17.37%)
Mar 11, 2020 11.23 11.27 10.77 10.95 5,176,091 -0.54(-4.72%)
Mar 10, 2020 11.60 11.62 11.04 11.49 5,048,375 +0.26(+2.34%)
Mar 09, 2020 11.43 11.60 11.10 11.23 7,339,020 -0.95(-7.79%)
Mar 06, 2020 12.07 12.26 11.77 12.18 4,270,877 -0.23(-1.83%)
Mar 05, 2020 12.49 12.52 12.29 12.41 2,371,861 -0.30(-2.35%)
Mar 04, 2020 12.62 12.76 12.49 12.70 2,437,507 +0.28(+2.26%)
Mar 03, 2020 12.64 12.84 12.23 12.42 6,306,829 -0.16(-1.28%)
Mar 02, 2020 11.82 12.59 11.81 12.59 5,904,231 +0.86(+7.38%)
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.