Chimera Investment Corporation Common Stock (CIM)

13.34
-0.09 (-0.67%)
NYSE · Last Trade: Apr 23rd, 8:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202613.4413.4913.2813.34473,63713.34
4/22/202613.3413.5313.2713.43674,51113.43
4/21/202613.6513.6913.1513.241,193,04313.24
4/20/202613.6313.6313.4513.59765,80513.59
4/17/202613.5113.7313.4513.70787,01513.70
4/16/202613.6213.6413.3413.36744,26813.36
4/15/202613.5513.6813.4913.68546,31613.68
4/14/202613.4313.5613.3613.56479,00713.56
4/13/202613.2513.4313.1513.43683,96213.43
4/10/202613.2813.3613.1713.36466,62013.36
4/09/202613.0713.3413.0313.28891,32913.28
4/08/202613.1913.2913.0113.081,149,54413.08
4/07/202613.0113.0312.8212.93952,06512.93
4/06/202612.7513.0512.7013.04750,40113.04
4/02/202612.4012.8612.3412.84970,82312.84
4/01/202612.4812.6812.4712.56660,88412.56
3/31/202612.3712.5612.2812.55894,96912.55
3/30/202612.5012.7712.4712.65928,54112.20
3/27/202612.6512.6912.3912.41973,32911.97
3/26/202612.8012.8612.6612.72683,46412.27
3/25/202612.8312.9512.7612.86711,75812.40
3/24/202612.6912.8912.5812.66744,54612.21
3/23/202612.8512.9812.7512.751,409,43012.30
3/20/202613.2113.2612.5412.632,472,01212.18
3/19/202613.0113.2712.9913.16738,61012.69
3/18/202613.1213.3313.0713.08835,25512.61
3/17/202613.3913.5213.2913.30877,31412.83
3/16/202613.3013.4913.2213.23610,41812.76
3/13/202613.2613.3313.0613.09669,90212.62
3/12/202613.2813.4113.1313.15645,19012.68
3/11/202613.5013.5513.2713.38467,27212.90
3/10/202613.4613.7213.4513.50520,04913.02
3/09/202613.4113.5413.0613.51906,18113.03
3/06/202613.6913.7413.4813.58705,01013.10
3/05/202613.6813.9013.6513.79649,86313.30
3/04/202613.7013.8913.6713.78615,20613.29
3/03/202613.4313.8713.4013.71621,53513.22
3/02/202613.3013.7713.2113.72902,68713.23
2/27/202613.5113.6813.4513.61931,36313.13
2/26/202613.4213.6013.3813.59827,93413.11
2/25/202613.3313.4013.0813.39832,69712.91
2/24/202613.3413.3613.1213.29655,37012.82
2/23/202613.5313.6313.2913.35687,07212.88
2/20/202613.6013.6513.4513.54675,27913.06
2/19/202613.6713.7313.4313.59961,13513.11
2/18/202613.6813.9013.6313.781,237,70013.29
2/17/202614.0714.0713.6413.701,391,81513.21
2/13/202613.2514.1813.2414.082,038,78713.58
2/12/202613.2713.5513.1813.261,968,68712.79
2/11/202613.2613.6113.0313.092,067,92512.62
2/10/202612.1312.3212.1112.30861,71211.86
2/09/202612.3012.3511.8612.121,120,95511.69
2/06/202612.4012.4612.3012.38548,34011.94
2/05/202612.3712.5312.2712.36695,62411.92
2/04/202612.4512.5312.3412.50899,96912.06
2/03/202612.3212.6012.2712.42880,78811.98
2/02/202612.3412.5012.1312.33674,91111.89
1/30/202612.8812.8912.2412.351,743,88311.91
1/29/202612.9013.0812.8012.96907,95912.50
1/28/202613.0013.1312.8812.89605,12312.43
1/27/202612.7813.0012.7612.98429,43012.52
1/26/202612.9512.9512.6512.82720,20312.36