Indicators

Chimera Investment Corp (NY: CIM )

16.19 +0.10 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.01	13.15	12.72	12.73	1,604,733	-0.33(-2.53%)
Apr 28, 2022	12.71	13.10	12.62	13.06	1,871,337	+0.47(+3.73%)
Apr 27, 2022	12.45	12.68	12.36	12.59	1,439,439	+0.09(+0.71%)
Apr 26, 2022	12.83	12.96	12.49	12.50	1,442,578	-0.39(-3.05%)
Apr 25, 2022	12.88	13.05	12.59	12.90	1,827,256	-0.08(-0.59%)
Apr 22, 2022	13.34	13.35	12.91	12.97	1,539,350	-0.36(-2.67%)
Apr 21, 2022	13.62	13.72	13.33	13.33	1,106,889	-0.18(-1.32%)
Apr 20, 2022	13.21	13.61	13.21	13.51	1,715,160	+0.30(+2.31%)
Apr 19, 2022	13.74	13.84	13.11	13.20	2,943,189	-0.55(-3.97%)
Apr 18, 2022	13.82	13.87	13.66	13.75	1,457,231	-0.10(-0.73%)
Apr 14, 2022	13.91	14.10	13.81	13.85	907,862	-0.08(-0.55%)
Apr 13, 2022	13.88	13.99	13.77	13.93	1,054,733	+0.06(+0.46%)
Apr 12, 2022	13.98	14.14	13.81	13.86	1,276,284	-0.14(-1.00%)
Apr 11, 2022	14.00	14.24	13.98	14.00	1,080,478	-0.09(-0.63%)
Apr 08, 2022	14.12	14.27	13.93	14.09	920,223	+0.03(+0.18%)
Apr 07, 2022	14.41	14.50	13.95	14.07	1,495,799	-0.33(-2.29%)
Apr 06, 2022	14.64	14.71	14.36	14.40	1,811,298	-0.37(-2.50%)
Apr 05, 2022	15.15	15.24	14.75	14.77	1,733,461	-0.34(-2.27%)
Apr 04, 2022	15.40	15.40	14.92	15.11	1,883,270	-0.28(-1.82%)

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.