Chimera Investment Corp (NY: CIM )

4.610 +0.070 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.450 4.560 4.450 4.540 1,286,861 +0.12(+2.71%)
Mar 26, 2024 4.550 4.550 4.420 4.420 942,687 -0.10(-2.21%)
Mar 25, 2024 4.530 4.590 4.520 4.520 992,199 +0.03(+0.67%)
Mar 22, 2024 4.600 4.625 4.490 4.490 1,380,986 -0.11(-2.39%)
Mar 21, 2024 4.520 4.675 4.500 4.600 1,817,998 +0.10(+2.22%)
Mar 20, 2024 4.360 4.560 4.340 4.500 1,383,175 +0.12(+2.74%)
Mar 19, 2024 4.410 4.463 4.360 4.380 1,487,268 -0.04(-0.90%)
Mar 18, 2024 4.500 4.520 4.415 4.420 1,508,445 -0.10(-2.21%)
Mar 15, 2024 4.370 4.575 4.351 4.520 11,360,903 +0.12(+2.73%)
Mar 14, 2024 4.540 4.570 4.390 4.400 1,624,990 -0.18(-3.93%)
Mar 13, 2024 4.520 4.630 4.520 4.580 1,759,225 +0.04(+0.88%)
Mar 12, 2024 4.490 4.565 4.450 4.540 2,567,231 +0.02(+0.44%)
Mar 11, 2024 4.450 4.550 4.420 4.520 1,589,163 +0.05(+1.12%)
Mar 08, 2024 4.470 4.545 4.440 4.470 2,269,197 +0.02(+0.45%)
Mar 07, 2024 4.440 4.480 4.420 4.450 1,238,617 +0.05(+1.14%)
Mar 06, 2024 4.350 4.430 4.330 4.400 1,469,880 +0.07(+1.62%)
Mar 05, 2024 4.280 4.350 4.270 4.330 1,712,411 +0.02(+0.46%)
Mar 04, 2024 4.380 4.390 4.290 4.310 1,400,368 -0.07(-1.60%)
Mar 01, 2024 4.350 4.430 4.320 4.380 1,430,947 +0.02(+0.46%)
Feb 29, 2024 4.300 4.380 4.280 4.360 2,034,470 +0.11(+2.59%)
Feb 28, 2024 4.320 4.330 4.240 4.250 2,295,123 -0.12(-2.75%)
Feb 27, 2024 4.390 4.390 4.310 4.370 1,519,453 +0.01(+0.23%)
Feb 26, 2024 4.400 4.470 4.350 4.360 1,082,939 -0.07(-1.58%)
Feb 23, 2024 4.350 4.480 4.300 4.430 2,275,566 +0.07(+1.61%)
Feb 22, 2024 4.330 4.410 4.320 4.360 1,697,891 +0.02(+0.46%)
Feb 21, 2024 4.360 4.380 4.310 4.340 1,414,053 -0.03(-0.69%)
Feb 20, 2024 4.370 4.420 4.321 4.370 1,397,815 -0.06(-1.35%)
Feb 16, 2024 4.390 4.470 4.340 4.430 1,658,241 -0.01(-0.23%)
Feb 15, 2024 4.250 4.490 4.250 4.440 2,575,055 +0.22(+5.21%)
Feb 14, 2024 4.490 4.530 4.170 4.220 6,400,662 -0.29(-6.43%)
Feb 13, 2024 4.660 4.690 4.430 4.510 4,585,112 -0.27(-5.65%)
Feb 12, 2024 4.690 4.790 4.670 4.780 2,145,037 +0.11(+2.36%)
Feb 09, 2024 4.620 4.680 4.580 4.670 1,775,132 +0.08(+1.74%)
Feb 08, 2024 4.520 4.630 4.490 4.590 2,008,659 +0.07(+1.55%)
Feb 07, 2024 4.750 4.760 4.520 4.520 2,569,024 -0.19(-4.03%)
Feb 06, 2024 4.650 4.740 4.620 4.710 1,491,106 +0.05(+1.07%)
Feb 05, 2024 4.730 4.750 4.590 4.660 2,206,682 -0.11(-2.31%)
Feb 02, 2024 4.860 4.860 4.760 4.770 1,793,347 -0.12(-2.45%)
Feb 01, 2024 4.840 4.910 4.735 4.890 2,327,921 +0.09(+1.87%)
Jan 31, 2024 5.010 5.030 4.800 4.800 2,884,676 -0.19(-3.81%)
Jan 30, 2024 5.110 5.130 4.970 4.990 1,760,712 -0.15(-2.92%)
Jan 29, 2024 5.040 5.140 5.030 5.140 1,708,509 +0.11(+2.19%)
Jan 26, 2024 5.010 5.065 5.000 5.030 1,468,363 +0.06(+1.21%)
Jan 25, 2024 4.990 5.040 4.910 4.970 1,475,331 +0.03(+0.61%)
Jan 24, 2024 5.000 5.070 4.940 4.940 1,148,484 -0.04(-0.80%)
Jan 23, 2024 4.950 5.000 4.940 4.980 1,067,797 +0.05(+1.01%)
Jan 22, 2024 4.970 5.040 4.910 4.930 1,424,553 -0.01(-0.20%)
Jan 19, 2024 4.940 4.970 4.840 4.940 1,300,062 +0.03(+0.61%)
Jan 18, 2024 4.920 4.990 4.830 4.910 1,584,277 +0.00(+0.00%)
Jan 17, 2024 4.880 4.990 4.842 4.910 1,544,826 -0.03(-0.61%)
Jan 16, 2024 4.910 4.950 4.850 4.940 1,706,809 -0.03(-0.60%)
Jan 12, 2024 5.030 5.130 4.950 4.970 1,957,734 +0.01(+0.20%)
Jan 11, 2024 4.990 5.008 4.880 4.960 2,031,724 -0.07(-1.39%)
Jan 10, 2024 4.980 5.050 4.980 5.030 1,517,522 +0.05(+1.00%)
Jan 09, 2024 4.960 5.035 4.930 4.980 1,122,412 -0.05(-0.99%)
Jan 08, 2024 4.870 5.050 4.870 5.030 2,457,694 +0.13(+2.65%)
Jan 05, 2024 4.750 4.915 4.725 4.900 1,946,742 +0.12(+2.51%)
Jan 04, 2024 4.770 4.820 4.750 4.780 1,567,185 +0.01(+0.21%)
Jan 03, 2024 4.910 4.930 4.760 4.770 2,578,733 -0.19(-3.83%)
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.