Chimera Investment Corp (NY: CIM )

13.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.57 13.70 13.45 13.65 1,514,730 +0.08(+0.59%)
Jun 20, 2024 13.54 13.71 13.47 13.57 963,451 +0.14(+1.04%)
Jun 18, 2024 13.34 13.54 13.32 13.43 775,920 +0.09(+0.67%)
Jun 17, 2024 12.72 13.37 12.71 13.34 936,817 +0.51(+3.98%)
Jun 14, 2024 12.25 12.83 12.19 12.83 1,532,299 +0.90(+7.54%)
Jun 13, 2024 11.75 11.94 11.71 11.93 410,164 +0.14(+1.19%)
Jun 12, 2024 11.66 12.01 11.66 11.79 777,636 +0.42(+3.69%)
Jun 11, 2024 11.40 11.43 11.29 11.37 802,029 -0.11(-0.96%)
Jun 10, 2024 11.52 11.59 11.42 11.48 605,506 -0.15(-1.29%)
Jun 07, 2024 11.74 11.75 11.60 11.63 527,783 -0.29(-2.43%)
Jun 06, 2024 12.07 12.13 11.91 11.92 518,682 -0.16(-1.32%)
Jun 05, 2024 11.87 12.09 11.73 12.08 518,830 +0.28(+2.37%)
Jun 04, 2024 11.81 11.93 11.74 11.80 556,904 -0.09(-0.76%)
Jun 03, 2024 12.00 12.03 11.84 11.89 537,307 -0.01(-0.08%)
May 31, 2024 11.80 11.98 11.80 11.90 545,455 +0.12(+1.02%)
May 30, 2024 11.68 11.79 11.65 11.78 481,563 +0.21(+1.82%)
May 29, 2024 11.66 11.77 11.52 11.57 775,714 -0.34(-2.85%)
May 28, 2024 11.74 12.10 11.74 11.91 875,393 +0.21(+1.79%)
May 24, 2024 11.73 11.76 11.42 11.70 998,604 +0.05(+0.43%)
May 23, 2024 12.95 13.00 11.63 11.65 1,583,273 -1.42(-10.86%)
May 22, 2024 12.75 13.18 12.51 13.07 816,409 +8.68(+197.72%)
May 21, 2024 4.410 4.440 4.360 4.390 1,335,784 +0.00(+0.00%)
May 20, 2024 4.510 4.530 4.390 4.390 1,279,568 -0.13(-2.88%)
May 17, 2024 4.580 4.580 4.500 4.520 1,413,032 -0.04(-0.88%)
May 16, 2024 4.500 4.570 4.500 4.560 955,384 +0.02(+0.44%)
May 15, 2024 4.550 4.590 4.460 4.540 1,391,425 +0.06(+1.34%)
May 14, 2024 4.400 4.500 4.400 4.480 1,565,614 +0.12(+2.75%)
May 13, 2024 4.370 4.450 4.235 4.360 3,512,643 -0.25(-5.42%)
May 10, 2024 4.690 4.830 4.610 4.610 1,707,799 -0.10(-2.12%)
May 09, 2024 4.400 4.740 4.360 4.710 3,405,060 +0.47(+11.08%)
May 08, 2024 4.230 4.280 4.210 4.240 854,398 -0.04(-0.93%)
May 07, 2024 4.360 4.395 4.264 4.280 1,800,698 -0.07(-1.61%)
May 06, 2024 4.360 4.405 4.320 4.350 962,294 +0.02(+0.46%)
May 03, 2024 4.350 4.435 4.310 4.330 1,137,115 +0.04(+0.93%)
May 02, 2024 4.290 4.310 4.215 4.290 1,193,477 +0.04(+0.94%)
May 01, 2024 4.130 4.320 4.130 4.250 1,275,493 +0.13(+3.16%)
Apr 30, 2024 4.190 4.220 4.110 4.120 1,475,098 -0.10(-2.37%)
Apr 29, 2024 4.220 4.260 4.195 4.220 797,303 +0.03(+0.72%)
Apr 26, 2024 4.150 4.250 4.150 4.190 1,161,110 +0.04(+0.96%)
Apr 25, 2024 4.100 4.165 4.081 4.150 1,583,059 -0.01(-0.24%)
Apr 24, 2024 4.175 4.175 4.100 4.160 918,390 -0.02(-0.48%)
Apr 23, 2024 4.110 4.220 4.101 4.180 821,900 +0.07(+1.70%)
Apr 22, 2024 4.120 4.160 4.090 4.110 1,016,381 +0.00(+0.00%)
Apr 19, 2024 4.000 4.125 4.000 4.110 1,360,308 +0.09(+2.24%)
Apr 18, 2024 3.990 4.060 3.970 4.020 1,142,410 +0.05(+1.26%)
Apr 17, 2024 3.990 4.030 3.940 3.970 1,381,736 +0.02(+0.51%)
Apr 16, 2024 4.000 4.010 3.920 3.950 1,379,840 -0.08(-1.99%)
Apr 15, 2024 4.080 4.140 3.970 4.030 2,165,274 -0.05(-1.23%)
Apr 12, 2024 4.130 4.145 4.060 4.080 1,105,699 -0.06(-1.45%)
Apr 11, 2024 4.150 4.155 4.040 4.140 1,648,179 +0.04(+0.98%)
Apr 10, 2024 4.260 4.260 4.060 4.100 2,317,543 -0.27(-6.18%)
Apr 09, 2024 4.330 4.380 4.310 4.370 1,111,046 +0.06(+1.39%)
Apr 08, 2024 4.350 4.370 4.285 4.310 1,185,439 -0.01(-0.23%)
Apr 05, 2024 4.330 4.365 4.300 4.320 1,257,475 -0.01(-0.23%)
Apr 04, 2024 4.418 4.457 4.330 4.330 2,141,644 -0.05(-1.11%)
Apr 03, 2024 4.320 4.408 4.311 4.379 1,792,798 +0.03(+0.67%)
Apr 02, 2024 4.389 4.418 4.330 4.349 1,120,369 -0.08(-1.76%)
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.