Skip to main content

Chimera Investment Corp (NY: CIM )

14.86 +0.32 (+2.20%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 13.99 14.57 13.89 14.54 1,049,045 +0.93(+6.83%)
Jul 10, 2024 13.33 13.64 13.32 13.61 573,141 +0.38(+2.87%)
Jul 09, 2024 13.07 13.28 13.03 13.23 446,007 +0.11(+0.84%)
Jul 08, 2024 13.07 13.15 13.00 13.12 525,100 +0.12(+0.92%)
Jul 05, 2024 12.76 13.05 12.72 13.00 825,904 +0.21(+1.64%)
Jul 03, 2024 12.81 12.94 12.76 12.79 315,359 +0.00(+0.00%)
Jul 02, 2024 12.57 12.80 12.55 12.79 456,030 +0.28(+2.24%)
Jul 01, 2024 12.74 12.86 12.40 12.51 610,458 -0.29(-2.27%)
Jun 28, 2024 12.69 12.81 12.59 12.80 2,350,838 +0.21(+1.67%)
Jun 27, 2024 12.82 12.82 12.43 12.59 933,658 -0.21(-1.67%)
Jun 26, 2024 12.84 12.86 12.72 12.80 593,099 -0.11(-0.83%)
Jun 25, 2024 12.99 13.01 12.89 12.91 562,798 -0.07(-0.52%)
Jun 24, 2024 13.32 13.35 12.97 12.98 943,761 -0.30(-2.27%)
Jun 21, 2024 13.20 13.33 13.09 13.28 1,556,839 +0.08(+0.59%)
Jun 20, 2024 13.17 13.34 13.11 13.20 990,234 +0.14(+1.04%)
Jun 18, 2024 12.98 13.17 12.96 13.07 797,490 +0.09(+0.67%)
Jun 17, 2024 12.38 13.01 12.37 12.98 962,860 +0.50(+3.98%)
Jun 14, 2024 11.92 12.48 11.86 12.48 1,574,896 +0.88(+7.54%)
Jun 13, 2024 11.43 11.62 11.40 11.61 421,566 +0.14(+1.19%)
Jun 12, 2024 11.34 11.69 11.34 11.47 799,254 +0.41(+3.69%)
Jun 11, 2024 11.09 11.12 10.98 11.06 824,325 -0.11(-0.96%)
Jun 10, 2024 11.21 11.28 11.11 11.17 622,339 -0.15(-1.29%)
Jun 07, 2024 11.42 11.43 11.29 11.32 542,455 -0.28(-2.43%)
Jun 06, 2024 11.74 11.80 11.59 11.60 533,101 -0.16(-1.32%)
Jun 05, 2024 11.55 11.76 11.42 11.75 533,253 +0.27(+2.37%)
Jun 04, 2024 11.49 11.61 11.42 11.48 572,385 -0.09(-0.76%)
Jun 03, 2024 11.68 11.70 11.52 11.57 552,244 -0.01(-0.08%)
May 31, 2024 11.48 11.66 11.48 11.58 560,618 +0.12(+1.02%)
May 30, 2024 11.36 11.47 11.34 11.46 494,950 +0.20(+1.81%)
May 29, 2024 11.34 11.45 11.21 11.26 797,278 -0.33(-2.85%)
May 28, 2024 11.42 11.77 11.42 11.59 899,728 +0.20(+1.80%)
May 24, 2024 11.41 11.44 11.11 11.38 1,026,365 +0.05(+0.43%)
May 23, 2024 12.60 12.65 11.32 11.33 1,627,287 -1.38(-10.86%)
May 22, 2024 12.41 12.82 12.18 12.72 839,105 -0.10(-0.76%)
May 21, 2024 12.87 12.96 12.73 12.81 457,639 +0.00(+0.00%)
May 20, 2024 13.16 13.22 12.81 12.81 438,379 -0.38(-2.88%)
May 17, 2024 13.37 13.37 13.13 13.19 484,104 -0.12(-0.88%)
May 16, 2024 13.13 13.34 13.13 13.31 327,314 +0.06(+0.44%)
May 15, 2024 13.28 13.40 13.02 13.25 476,702 +0.18(+1.34%)
May 14, 2024 12.84 13.13 12.84 13.08 536,379 +0.35(+2.75%)
May 13, 2024 12.76 12.99 12.36 12.73 1,203,431 -0.73(-5.42%)
May 10, 2024 13.69 14.10 13.46 13.46 585,091 -0.29(-2.12%)
May 09, 2024 12.84 13.84 12.73 13.75 1,166,573 +1.37(+11.09%)
May 08, 2024 12.35 12.49 12.29 12.38 292,716 -0.12(-0.93%)
May 07, 2024 12.73 12.83 12.45 12.49 616,919 -0.20(-1.61%)
May 06, 2024 12.73 12.86 12.61 12.70 329,681 +0.06(+0.46%)
May 03, 2024 12.70 12.95 12.58 12.64 389,575 +0.12(+0.93%)
May 02, 2024 12.52 12.58 12.30 12.52 408,885 +0.12(+0.94%)
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.