Chimera Investment Corporation 9.000% Senior Notes due 2029 (NY:CIMN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	24.83	24.89	24.77	24.88	3,400	+0.04(+0.16%)
Jun 12, 2025	24.80	24.88	24.80	24.84	4,866	+0.04(+0.16%)
Jun 11, 2025	24.85	24.85	24.75	24.80	4,310	+0.00(+0.00%)
Jun 10, 2025	24.82	24.84	24.78	24.80	8,004	-0.05(-0.21%)
Jun 09, 2025	24.98	24.98	24.78	24.85	9,926	+0.05(+0.21%)
Jun 06, 2025	24.82	24.83	24.78	24.80	4,254	-0.03(-0.12%)
Jun 05, 2025	24.85	24.85	24.78	24.83	2,278	-0.03(-0.12%)
Jun 04, 2025	24.89	24.89	24.82	24.86	1,933	+0.03(+0.12%)
Jun 03, 2025	24.95	24.95	24.76	24.83	16,683	-0.07(-0.28%)
Jun 02, 2025	24.95	24.95	24.85	24.90	14,345	-0.02(-0.06%)
May 30, 2025	24.86	24.95	24.86	24.91	4,571	+0.05(+0.22%)
May 29, 2025	24.82	24.90	24.76	24.86	19,909	+0.10(+0.40%)
May 28, 2025	24.70	24.78	24.70	24.76	2,946	+0.06(+0.24%)
May 27, 2025	24.78	24.85	24.70	24.70	10,311	-0.05(-0.20%)
May 23, 2025	24.58	24.84	24.58	24.75	3,561	+0.05(+0.20%)
May 22, 2025	24.87	24.87	24.68	24.70	21,212	-0.03(-0.12%)
May 21, 2025	24.80	24.87	24.71	24.73	6,116	+0.02(+0.08%)
May 20, 2025	24.65	24.80	24.57	24.71	32,676	+0.06(+0.24%)
May 19, 2025	24.87	24.87	24.65	24.65	29,015	-0.18(-0.72%)
May 16, 2025	24.99	24.99	24.74	24.83	7,444	-0.07(-0.28%)
May 15, 2025	24.94	24.99	24.86	24.90	12,314	+0.05(+0.20%)
May 14, 2025	24.83	24.90	24.82	24.85	5,171	+0.03(+0.12%)
May 13, 2025	24.83	24.90	24.82	24.82	4,002	-0.01(-0.03%)
May 12, 2025	24.93	24.93	24.68	24.83	5,862	+0.21(+0.85%)
May 09, 2025	24.74	24.74	24.62	24.62	12,042	-0.07(-0.29%)
May 08, 2025	24.80	24.80	24.60	24.69	13,701	+0.00(+0.00%)
May 07, 2025	24.73	24.82	24.24	24.69	31,664	-0.11(-0.44%)
May 06, 2025	24.95	24.95	24.80	24.80	10,722	-0.15(-0.60%)
May 05, 2025	24.99	25.03	24.91	24.95	2,848	+0.03(+0.12%)
May 02, 2025	24.95	24.95	24.87	24.92	4,690	-0.02(-0.08%)
May 01, 2025	24.80	25.00	24.80	24.94	10,264	+0.30(+1.21%)
Apr 30, 2025	24.59	24.64	24.59	24.64	1,672	-0.04(-0.17%)
Apr 29, 2025	24.61	24.69	24.61	24.69	5,207	+0.10(+0.40%)
Apr 28, 2025	24.58	24.72	24.46	24.59	11,125	-0.02(-0.08%)
Apr 25, 2025	24.56	24.69	24.46	24.61	9,945	-0.01(-0.04%)
Apr 24, 2025	24.55	24.69	24.54	24.62	9,924	+0.12(+0.48%)
Apr 23, 2025	24.53	24.61	24.32	24.50	13,914	+0.02(+0.08%)
Apr 22, 2025	24.28	24.53	24.28	24.48	15,017	+0.25(+1.05%)
Apr 21, 2025	24.17	24.30	24.17	24.23	17,569	+0.06(+0.24%)
Apr 17, 2025	24.15	24.25	23.99	24.17	7,812	+0.27(+1.15%)
Apr 16, 2025	24.09	24.23	23.86	23.89	16,480	-0.11(-0.45%)
Apr 15, 2025	23.84	24.12	23.71	24.00	14,929	+0.11(+0.47%)
Apr 14, 2025	23.71	24.00	23.63	23.89	16,617	+0.22(+0.93%)
Apr 11, 2025	23.76	23.76	23.57	23.67	11,337	-0.14(-0.58%)
Apr 10, 2025	23.95	24.12	23.73	23.81	6,884	-0.23(-0.98%)
Apr 09, 2025	23.86	24.30	23.58	24.04	14,839	+0.14(+0.59%)
Apr 08, 2025	23.86	24.27	23.86	23.90	18,320	+0.17(+0.73%)
Apr 07, 2025	23.79	23.93	23.09	23.73	22,234	-0.30(-1.26%)
Apr 04, 2025	24.49	24.49	24.10	24.03	37,269	-0.48(-1.97%)
Apr 03, 2025	24.40	24.58	24.39	24.51	22,640	-0.03(-0.14%)
Apr 02, 2025	24.45	24.55	24.45	24.55	8,027	+0.11(+0.44%)