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 (%)
Apr 29, 2022	7.838	7.922	7.662	7.670	2,663,931	-0.20(-2.53%)
Apr 28, 2022	7.654	7.892	7.604	7.869	3,106,507	+0.28(+3.73%)
Apr 27, 2022	7.501	7.639	7.448	7.585	2,389,536	+0.05(+0.71%)
Apr 26, 2022	7.731	7.807	7.524	7.532	2,394,746	-0.24(-3.05%)
Apr 25, 2022	7.761	7.861	7.585	7.769	3,033,330	-0.05(-0.59%)
Apr 22, 2022	8.037	8.045	7.777	7.815	2,555,394	-0.21(-2.67%)
Apr 21, 2022	8.205	8.267	8.029	8.029	1,837,488	-0.11(-1.32%)
Apr 20, 2022	7.961	8.198	7.961	8.137	2,847,246	+0.18(+2.31%)
Apr 19, 2022	8.274	8.336	7.899	7.953	4,885,832	-0.33(-3.97%)
Apr 18, 2022	8.328	8.355	8.228	8.282	2,419,073	-0.06(-0.73%)
Apr 14, 2022	8.381	8.496	8.320	8.343	1,507,094	-0.05(-0.55%)
Apr 13, 2022	8.359	8.427	8.297	8.389	1,750,906	+0.04(+0.46%)
Apr 12, 2022	8.420	8.519	8.320	8.351	2,118,691	-0.08(-1.00%)
Apr 11, 2022	8.435	8.581	8.420	8.435	1,793,645	-0.05(-0.63%)
Apr 08, 2022	8.504	8.596	8.393	8.489	1,527,613	+0.02(+0.18%)
Apr 07, 2022	8.680	8.734	8.404	8.473	2,483,096	-0.20(-2.29%)
Apr 06, 2022	8.818	8.860	8.649	8.672	3,006,839	-0.22(-2.50%)
Apr 05, 2022	9.124	9.178	8.887	8.894	2,877,626	-0.21(-2.27%)
Apr 04, 2022	9.277	9.277	8.986	9.101	3,126,316	-0.17(-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.