Chimera Investment Corp (NY: CIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	5.720	5.870	5.660	5.820	1,705,027	+0.12(+2.11%)
Sep 21, 2023	5.970	6.000	5.700	5.700	3,471,739	-0.32(-5.32%)
Sep 20, 2023	6.190	6.195	6.020	6.020	1,686,421	-0.11(-1.79%)
Sep 19, 2023	6.080	6.260	6.060	6.130	2,751,815	+0.03(+0.49%)
Sep 18, 2023	6.070	6.130	6.030	6.100	3,039,760	+0.02(+0.33%)
Sep 15, 2023	6.070	6.120	5.975	6.080	4,309,131	-0.02(-0.33%)
Sep 14, 2023	5.970	6.100	5.970	6.100	2,260,846	+0.14(+2.35%)
Sep 13, 2023	5.950	6.000	5.905	5.960	1,192,122	+0.01(+0.17%)
Sep 12, 2023	6.000	6.035	5.930	5.950	1,790,594	-0.02(-0.34%)
Sep 11, 2023	5.890	5.980	5.865	5.970	1,304,694	+0.12(+2.05%)
Sep 08, 2023	5.860	5.900	5.820	5.850	1,191,304	+0.02(+0.34%)
Sep 07, 2023	5.860	5.930	5.810	5.830	1,156,230	-0.05(-0.85%)
Sep 06, 2023	5.890	5.950	5.840	5.880	1,004,291	-0.02(-0.34%)
Sep 05, 2023	6.040	6.050	5.890	5.900	1,894,918	-0.19(-3.12%)
Sep 01, 2023	6.060	6.130	6.050	6.090	2,153,204	+0.04(+0.66%)
Aug 31, 2023	5.970	6.070	5.970	6.050	1,917,025	+0.10(+1.68%)
Aug 30, 2023	5.960	5.985	5.890	5.950	1,580,348	-0.03(-0.50%)
Aug 29, 2023	5.900	6.020	5.860	5.980	2,817,290	+0.03(+0.50%)
Aug 28, 2023	5.740	5.960	5.720	5.950	2,933,067	+0.25(+4.39%)
Aug 25, 2023	5.670	5.740	5.611	5.700	884,901	+0.04(+0.71%)
Aug 24, 2023	5.670	5.750	5.630	5.660	948,172	-0.01(-0.18%)
Aug 23, 2023	5.540	5.680	5.490	5.670	1,740,718	+0.16(+2.90%)
Aug 22, 2023	5.550	5.590	5.460	5.510	1,124,307	+0.00(+0.00%)
Aug 21, 2023	5.520	5.555	5.460	5.510	1,352,559	-0.01(-0.18%)
Aug 18, 2023	5.500	5.580	5.440	5.520	1,338,561	-0.01(-0.18%)
Aug 17, 2023	5.590	5.650	5.511	5.530	1,011,660	-0.04(-0.72%)
Aug 16, 2023	5.610	5.670	5.560	5.570	1,129,626	-0.05(-0.89%)
Aug 15, 2023	5.650	5.659	5.580	5.620	1,491,850	-0.07(-1.23%)
Aug 14, 2023	5.810	5.810	5.680	5.690	1,347,843	-0.13(-2.23%)
Aug 11, 2023	5.810	5.860	5.780	5.820	1,288,245	+0.00(+0.00%)
Aug 10, 2023	5.940	5.950	5.790	5.820	1,490,795	-0.04(-0.68%)
Aug 09, 2023	5.860	5.900	5.810	5.860	1,558,545	-0.02(-0.34%)
Aug 08, 2023	5.810	5.920	5.742	5.880	2,417,461	-0.05(-0.84%)
Aug 07, 2023	6.030	6.050	5.895	5.930	2,725,789	-0.09(-1.50%)
Aug 04, 2023	5.760	6.040	5.757	6.020	2,639,684	+0.35(+6.17%)
Aug 03, 2023	6.050	6.100	5.640	5.670	3,979,488	-0.53(-8.55%)
Aug 02, 2023	6.170	6.230	6.085	6.200	2,187,148	-0.06(-0.96%)
Aug 01, 2023	6.260	6.320	6.180	6.260	2,736,987	-0.02(-0.32%)
Jul 31, 2023	6.400	6.445	6.220	6.280	2,180,703	-0.11(-1.72%)
Jul 28, 2023	6.360	6.395	6.270	6.390	1,684,585	+0.10(+1.59%)
Jul 27, 2023	6.400	6.490	6.270	6.290	2,113,044	-0.10(-1.56%)
Jul 26, 2023	6.280	6.410	6.270	6.390	1,473,795	+0.14(+2.24%)
Jul 25, 2023	6.210	6.310	6.175	6.250	1,731,751	+0.04(+0.64%)
Jul 24, 2023	6.050	6.220	6.030	6.210	1,912,674	+0.19(+3.16%)
Jul 21, 2023	6.060	6.105	6.000	6.020	1,350,949	-0.02(-0.33%)
Jul 20, 2023	6.110	6.120	5.955	6.040	1,723,311	-0.06(-0.98%)
Jul 19, 2023	5.930	6.120	5.926	6.100	1,880,300	+0.20(+3.39%)
Jul 18, 2023	5.780	5.940	5.760	5.900	1,523,118	+0.12(+2.08%)
Jul 17, 2023	5.720	5.790	5.660	5.780	1,040,243	+0.06(+1.05%)
Jul 14, 2023	5.780	5.780	5.690	5.720	1,159,421	-0.06(-1.04%)
Jul 13, 2023	5.750	5.849	5.712	5.780	1,218,741	+0.05(+0.87%)
Jul 12, 2023	5.750	5.795	5.710	5.730	1,818,844	+0.08(+1.42%)
Jul 11, 2023	5.620	5.710	5.590	5.650	1,211,355	+0.07(+1.25%)
Jul 10, 2023	5.460	5.610	5.420	5.580	1,226,921	+0.12(+2.20%)
Jul 07, 2023	5.360	5.530	5.360	5.460	1,601,631	+0.07(+1.30%)
Jul 06, 2023	5.410	5.440	5.225	5.390	2,299,568	-0.13(-2.36%)
Jul 05, 2023	5.600	5.630	5.510	5.520	1,696,710	-0.11(-1.95%)