Chimera Investment Corp (NY: CIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	15.28	15.39	14.87	14.99	656,207	-0.11(-0.73%)
Oct 31, 2024	15.82	15.85	15.09	15.10	697,655	-0.75(-4.73%)
Oct 30, 2024	15.63	15.96	15.54	15.85	570,955	+0.28(+1.80%)
Oct 29, 2024	15.24	15.65	15.07	15.57	611,294	+0.19(+1.24%)
Oct 28, 2024	15.41	15.49	15.29	15.38	416,286	+0.08(+0.52%)
Oct 25, 2024	15.60	15.62	15.30	15.30	293,376	-0.21(-1.35%)
Oct 24, 2024	15.38	15.53	15.27	15.51	322,236	+0.20(+1.31%)
Oct 23, 2024	15.37	15.47	15.14	15.31	375,273	-0.15(-0.97%)
Oct 22, 2024	15.62	15.65	15.42	15.46	430,962	-0.24(-1.53%)
Oct 21, 2024	16.05	16.05	15.63	15.70	412,865	-0.38(-2.36%)
Oct 18, 2024	16.25	16.27	16.05	16.08	358,900	-0.11(-0.68%)
Oct 17, 2024	16.20	16.24	16.04	16.19	789,490	+0.13(+0.81%)
Oct 16, 2024	15.48	16.07	15.48	16.06	697,720	+0.59(+3.81%)
Oct 15, 2024	15.35	15.53	15.27	15.47	545,599	+0.20(+1.31%)
Oct 14, 2024	15.18	15.35	15.10	15.27	445,277	+0.09(+0.59%)
Oct 11, 2024	15.18	15.25	15.11	15.18	392,571	+0.02(+0.13%)
Oct 10, 2024	15.19	15.28	15.12	15.16	450,030	-0.08(-0.52%)
Oct 09, 2024	15.21	15.39	15.17	15.24	419,784	+0.06(+0.40%)
Oct 08, 2024	15.06	15.24	14.94	15.18	545,851	+0.16(+1.07%)
Oct 07, 2024	15.41	15.41	14.98	15.02	508,729	-0.39(-2.53%)
Oct 04, 2024	15.56	15.56	15.25	15.41	529,193	-0.02(-0.13%)
Oct 03, 2024	15.35	15.43	15.21	15.43	418,139	+0.05(+0.33%)
Oct 02, 2024	15.43	15.52	15.34	15.38	354,312	-0.13(-0.84%)
Oct 01, 2024	15.84	15.84	15.44	15.51	474,698	-0.32(-2.02%)
Sep 30, 2024	15.77	15.90	15.71	15.83	481,174	+0.01(+0.06%)
Sep 27, 2024	15.87	15.96	15.75	15.82	704,510	+0.10(+0.62%)
Sep 26, 2024	15.98	15.98	15.58	15.72	567,285	-0.06(-0.37%)
Sep 25, 2024	16.01	16.11	15.77	15.78	629,307	-0.25(-1.58%)
Sep 24, 2024	16.07	16.18	15.95	16.04	643,391	-0.02(-0.12%)
Sep 23, 2024	16.35	16.35	16.01	16.05	650,728	-0.21(-1.32%)
Sep 20, 2024	15.95	16.50	15.95	16.27	1,762,523	+0.27(+1.71%)
Sep 19, 2024	16.13	16.13	15.80	16.00	834,431	+0.17(+1.05%)
Sep 18, 2024	15.59	15.98	15.45	15.83	679,775	+0.23(+1.50%)
Sep 17, 2024	15.80	15.91	15.58	15.60	448,077	-0.12(-0.75%)
Sep 16, 2024	15.45	15.80	15.33	15.71	697,205	+0.21(+1.39%)
Sep 13, 2024	15.33	15.52	15.24	15.50	445,430	+0.29(+1.93%)
Sep 12, 2024	15.16	15.23	15.05	15.20	355,380	+0.15(+0.97%)
Sep 11, 2024	15.06	15.15	14.89	15.06	355,115	-0.22(-1.47%)
Sep 10, 2024	15.17	15.29	15.07	15.28	327,520	+0.12(+0.77%)
Sep 09, 2024	15.18	15.36	15.04	15.17	396,230	+0.08(+0.52%)
Sep 06, 2024	15.08	15.17	15.01	15.09	400,126	+0.03(+0.19%)
Sep 05, 2024	15.09	15.21	14.99	15.06	323,906	+0.11(+0.72%)
Sep 04, 2024	14.94	15.08	14.82	14.95	339,702	-0.07(-0.46%)