Skip to main content

Chimera Investment Corp (NY: CIM )

14.71 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 14.71 14.88 14.64 14.71 541,087 +0.05(+0.34%)
Dec 05, 2024 14.75 14.86 14.63 14.66 303,181 -0.08(-0.54%)
Dec 04, 2024 14.72 14.83 14.65 14.74 310,451 +0.05(+0.34%)
Dec 03, 2024 14.85 14.88 14.63 14.69 408,325 -0.10(-0.68%)
Dec 02, 2024 14.89 14.96 14.74 14.79 584,037 -0.05(-0.34%)
Nov 29, 2024 15.02 15.09 14.82 14.84 382,137 -0.15(-1.00%)
Nov 27, 2024 14.90 15.09 14.90 14.99 357,581 +0.17(+1.15%)
Nov 26, 2024 14.80 14.84 14.65 14.82 387,352 -0.08(-0.54%)
Nov 25, 2024 14.82 15.02 14.72 14.90 476,561 +0.24(+1.64%)
Nov 22, 2024 14.68 14.85 14.64 14.66 515,322 +0.04(+0.27%)
Nov 21, 2024 14.52 14.67 14.49 14.62 342,746 +0.10(+0.69%)
Nov 20, 2024 14.68 14.68 14.41 14.52 392,134 -0.23(-1.56%)
Nov 19, 2024 14.59 14.79 14.55 14.75 361,566 -0.01(-0.07%)
Nov 18, 2024 14.60 14.79 14.50 14.76 353,288 +0.07(+0.48%)
Nov 15, 2024 14.84 14.84 14.65 14.69 443,811 -0.03(-0.20%)
Nov 14, 2024 14.85 15.00 14.66 14.72 520,706 -0.10(-0.67%)
Nov 13, 2024 14.92 15.05 14.80 14.82 491,047 +0.09(+0.61%)
Nov 12, 2024 15.21 15.24 14.72 14.73 561,228 -0.58(-3.79%)
Nov 11, 2024 15.25 15.42 15.18 15.31 438,050 +0.03(+0.20%)
Nov 08, 2024 15.19 15.48 15.15 15.28 624,020 +0.12(+0.79%)
Nov 07, 2024 14.78 15.37 14.78 15.16 819,786 +0.22(+1.47%)
Nov 06, 2024 15.22 15.43 14.28 14.94 1,061,251 +0.00(+0.00%)
Nov 05, 2024 14.91 14.97 14.78 14.94 423,868 -0.04(-0.27%)
Nov 04, 2024 15.00 15.09 14.84 14.98 466,995 -0.01(-0.07%)
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 15.41 529,190 -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%)
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.