Chimera Investment Corp (NY: CIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	4.580	4.580	4.500	4.520	1,413,032	-0.04(-0.88%)
May 16, 2024	4.500	4.570	4.500	4.560	955,384	+0.02(+0.44%)
May 15, 2024	4.550	4.590	4.460	4.540	1,391,425	+0.06(+1.34%)
May 14, 2024	4.400	4.500	4.400	4.480	1,565,614	+0.12(+2.75%)
May 13, 2024	4.370	4.450	4.235	4.360	3,512,643	-0.25(-5.42%)
May 10, 2024	4.690	4.830	4.610	4.610	1,707,799	-0.10(-2.12%)
May 09, 2024	4.400	4.740	4.360	4.710	3,405,060	+0.47(+11.08%)
May 08, 2024	4.230	4.280	4.210	4.240	854,398	-0.04(-0.93%)
May 07, 2024	4.360	4.395	4.264	4.280	1,800,698	-0.07(-1.61%)
May 06, 2024	4.360	4.405	4.320	4.350	962,294	+0.02(+0.46%)
May 03, 2024	4.350	4.435	4.310	4.330	1,137,115	+0.04(+0.93%)
May 02, 2024	4.290	4.310	4.215	4.290	1,193,477	+0.04(+0.94%)
May 01, 2024	4.130	4.320	4.130	4.250	1,275,493	+0.13(+3.16%)
Apr 30, 2024	4.190	4.220	4.110	4.120	1,475,098	-0.10(-2.37%)
Apr 29, 2024	4.220	4.260	4.195	4.220	797,303	+0.03(+0.72%)
Apr 26, 2024	4.150	4.250	4.150	4.190	1,161,110	+0.04(+0.96%)
Apr 25, 2024	4.100	4.165	4.081	4.150	1,583,059	-0.01(-0.24%)
Apr 24, 2024	4.175	4.175	4.100	4.160	918,390	-0.02(-0.48%)
Apr 23, 2024	4.110	4.220	4.101	4.180	821,900	+0.07(+1.70%)
Apr 22, 2024	4.120	4.160	4.090	4.110	1,016,381	+0.00(+0.00%)
Apr 19, 2024	4.000	4.125	4.000	4.110	1,360,308	+0.09(+2.24%)
Apr 18, 2024	3.990	4.060	3.970	4.020	1,142,410	+0.05(+1.26%)
Apr 17, 2024	3.990	4.030	3.940	3.970	1,381,736	+0.02(+0.51%)
Apr 16, 2024	4.000	4.010	3.920	3.950	1,379,840	-0.08(-1.99%)
Apr 15, 2024	4.080	4.140	3.970	4.030	2,165,274	-0.05(-1.23%)
Apr 12, 2024	4.130	4.145	4.060	4.080	1,105,699	-0.06(-1.45%)
Apr 11, 2024	4.150	4.155	4.040	4.140	1,648,179	+0.04(+0.98%)
Apr 10, 2024	4.260	4.260	4.060	4.100	2,317,543	-0.27(-6.18%)
Apr 09, 2024	4.330	4.380	4.310	4.370	1,111,046	+0.06(+1.39%)
Apr 08, 2024	4.350	4.370	4.285	4.310	1,185,439	-0.01(-0.23%)
Apr 05, 2024	4.330	4.365	4.300	4.320	1,257,475	-0.01(-0.23%)
Apr 04, 2024	4.418	4.457	4.330	4.330	2,141,644	-0.05(-1.11%)
Apr 03, 2024	4.320	4.408	4.301	4.379	1,792,798	+0.03(+0.67%)
Apr 02, 2024	4.389	4.418	4.330	4.349	1,120,371	-0.08(-1.76%)
Apr 01, 2024	4.496	4.496	4.418	4.428	1,461,992	-0.07(-1.52%)
Mar 28, 2024	4.447	4.491	4.491	4.496	1,240,417	+0.07(+1.54%)
Mar 27, 2024	4.340	4.447	4.340	4.428	1,319,552	+0.12(+2.71%)
Mar 26, 2024	4.437	4.437	4.311	4.311	966,635	-0.10(-2.21%)
Mar 25, 2024	4.418	4.476	4.408	4.408	1,017,405	+0.03(+0.67%)
Mar 22, 2024	4.486	4.510	4.379	4.379	1,416,068	-0.11(-2.39%)
Mar 21, 2024	4.408	4.559	4.389	4.486	1,864,182	+0.10(+2.22%)
Mar 20, 2024	4.252	4.447	4.232	4.389	1,418,313	+0.12(+2.74%)
Mar 19, 2024	4.301	4.352	4.252	4.271	1,525,050	-0.04(-0.90%)
Mar 18, 2024	4.389	4.408	4.306	4.311	1,546,765	-0.10(-2.21%)
Mar 15, 2024	4.262	4.462	4.243	4.408	11,649,517	+0.12(+2.73%)
Mar 14, 2024	4.428	4.457	4.281	4.291	1,666,271	-0.18(-3.93%)
Mar 13, 2024	4.408	4.515	4.408	4.467	1,803,916	+0.04(+0.88%)
Mar 12, 2024	4.379	4.452	4.340	4.428	2,632,449	+0.02(+0.44%)
Mar 11, 2024	4.340	4.437	4.311	4.408	1,629,534	+0.05(+1.12%)
Mar 08, 2024	4.359	4.432	4.330	4.359	2,326,844	+0.02(+0.45%)
Mar 07, 2024	4.330	4.369	4.311	4.340	1,270,083	+0.05(+1.14%)
Mar 06, 2024	4.242	4.320	4.223	4.291	1,507,221	+0.07(+1.62%)
Mar 05, 2024	4.174	4.242	4.164	4.223	1,755,913	+0.02(+0.46%)
Mar 04, 2024	4.271	4.281	4.184	4.203	1,435,943	-0.07(-1.60%)
Mar 01, 2024	4.242	4.320	4.213	4.271	1,467,299	+0.02(+0.46%)
Feb 29, 2024	4.193	4.271	4.174	4.252	2,086,154	+0.11(+2.59%)
Feb 28, 2024	4.213	4.223	4.135	4.145	2,353,428	-0.12(-2.75%)
Feb 27, 2024	4.281	4.281	4.203	4.262	1,558,053	+0.01(+0.23%)
Feb 26, 2024	4.291	4.359	4.242	4.252	1,110,450	-0.07(-1.58%)
Feb 23, 2024	4.242	4.369	4.193	4.320	2,333,374	+0.07(+1.61%)
Feb 22, 2024	4.223	4.301	4.213	4.252	1,741,024	+0.02(+0.46%)
Feb 21, 2024	4.252	4.272	4.203	4.232	1,449,975	-0.03(-0.69%)
Feb 20, 2024	4.262	4.311	4.214	4.262	1,433,325	-0.06(-1.35%)
Feb 16, 2024	4.281	4.359	4.232	4.320	1,700,367	-0.01(-0.23%)
Feb 15, 2024	4.145	4.379	4.145	4.330	2,640,472	+0.21(+5.21%)
Feb 14, 2024	4.379	4.418	4.067	4.115	6,563,265	-0.28(-6.43%)
Feb 13, 2024	4.545	4.574	4.320	4.398	4,701,593	-0.26(-5.65%)
Feb 12, 2024	4.574	4.671	4.554	4.662	2,199,530	+0.11(+2.36%)
Feb 09, 2024	4.506	4.564	4.467	4.554	1,820,227	+0.08(+1.74%)
Feb 08, 2024	4.408	4.515	4.379	4.476	2,059,687	+0.07(+1.55%)
Feb 07, 2024	4.632	4.642	4.408	4.408	2,634,288	-0.19(-4.03%)
Feb 06, 2024	4.535	4.623	4.506	4.593	1,528,986	+0.05(+1.07%)
Feb 05, 2024	4.613	4.632	4.476	4.545	2,262,741	-0.11(-2.31%)
Feb 02, 2024	4.740	4.740	4.642	4.652	1,838,905	-0.12(-2.45%)
Feb 01, 2024	4.720	4.788	4.618	4.769	2,387,060	+0.09(+1.87%)
Jan 31, 2024	4.886	4.905	4.681	4.681	2,957,958	-0.19(-3.81%)
Jan 30, 2024	4.983	5.003	4.847	4.866	1,805,441	-0.15(-2.92%)
Jan 29, 2024	4.915	5.013	4.905	5.013	1,751,912	+0.11(+2.19%)
Jan 26, 2024	4.886	4.940	4.876	4.905	1,505,665	+0.06(+1.21%)
Jan 25, 2024	4.866	4.915	4.788	4.847	1,512,810	+0.03(+0.61%)
Jan 24, 2024	4.876	4.944	4.818	4.818	1,177,660	-0.04(-0.80%)
Jan 23, 2024	4.827	4.876	4.818	4.857	1,094,923	+0.05(+1.01%)
Jan 22, 2024	4.847	4.915	4.788	4.808	1,460,742	-0.01(-0.20%)
Jan 19, 2024	4.818	4.847	4.720	4.818	1,333,089	+0.03(+0.61%)
Jan 18, 2024	4.798	4.866	4.710	4.788	1,624,524	+0.00(+0.00%)
Jan 17, 2024	4.759	4.866	4.722	4.788	1,584,071	-0.03(-0.61%)
Jan 16, 2024	4.788	4.827	4.730	4.818	1,750,169	-0.03(-0.60%)
Jan 12, 2024	4.905	5.003	4.827	4.847	2,007,468	+0.01(+0.20%)
Jan 11, 2024	4.866	4.883	4.759	4.837	2,083,338	-0.07(-1.39%)
Jan 10, 2024	4.857	4.925	4.857	4.905	1,556,073	+0.05(+1.00%)
Jan 09, 2024	4.837	4.910	4.808	4.857	1,150,926	-0.05(-0.99%)
Jan 08, 2024	4.749	4.925	4.749	4.905	2,520,129	+0.13(+2.65%)
Jan 05, 2024	4.632	4.793	4.608	4.779	1,996,197	+0.12(+2.51%)
Jan 04, 2024	4.652	4.701	4.632	4.662	1,606,998	+0.01(+0.21%)
Jan 03, 2024	4.788	4.808	4.642	4.652	2,644,243	-0.19(-3.83%)