Indicators

Chimera Investment Corp (NY: CIM )

11.90 +0.12 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.964	7.010	6.755	6.805	5,152,780	-0.22(-3.12%)
Nov 27, 2020	7.043	7.097	6.951	7.024	1,442,189	+0.01(+0.19%)
Nov 25, 2020	7.097	7.113	6.951	7.010	2,805,974	-0.11(-1.49%)
Nov 24, 2020	7.004	7.196	6.964	7.116	5,148,011	+0.21(+2.98%)
Nov 23, 2020	6.732	6.924	6.679	6.911	4,196,233	+0.28(+4.20%)
Nov 20, 2020	6.639	6.709	6.583	6.632	3,868,355	-0.03(-0.40%)
Nov 19, 2020	6.732	6.805	6.523	6.659	5,622,584	-0.12(-1.76%)
Nov 18, 2020	7.004	7.116	6.765	6.778	5,459,172	-0.18(-2.57%)
Nov 17, 2020	6.818	7.030	6.811	6.957	3,801,426	+0.04(+0.58%)
Nov 16, 2020	6.772	6.951	6.718	6.917	5,912,017	+0.29(+4.40%)
Nov 13, 2020	6.480	6.646	6.447	6.626	4,133,271	+0.21(+3.31%)
Nov 12, 2020	6.433	6.500	6.334	6.413	5,198,464	-0.09(-1.33%)
Nov 11, 2020	6.632	6.699	6.440	6.500	6,825,537	-0.12(-1.80%)
Nov 10, 2020	6.334	6.619	6.214	6.619	8,095,245	+0.36(+5.83%)
Nov 09, 2020	6.188	6.321	6.022	6.254	8,293,793	+0.40(+6.92%)
Nov 06, 2020	6.015	6.069	5.817	5.850	4,033,457	-0.19(-3.08%)
Nov 05, 2020	5.889	6.049	5.856	6.035	5,041,862	+0.17(+2.82%)
Nov 04, 2020	5.810	5.956	5.724	5.870	4,945,187	+0.07(+1.14%)
Nov 03, 2020	5.763	5.866	5.753	5.803	3,019,141	+0.09(+1.63%)

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.