Skip to main content

Chimera Investment Corp (NY: CIM )

5.815 -0.005 (-0.09%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 25, 2023 Add to My Watchlist

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%)
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.