Chimera Investment Corporation Common Stock (CIM)

8.2900
-0.1500 (-1.78%)
NYSE · Last Trade: Nov 4th, 2:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20268.418.498.248.291,565,8658.29
11/02/20268.408.538.388.441,114,7538.44
10/30/20268.528.558.258.301,406,2548.30
10/29/20268.378.528.368.481,369,5318.48
10/28/20268.458.458.238.331,124,0198.33
10/27/20268.448.508.338.391,400,1198.39
10/26/20268.488.568.348.39933,1338.39
10/23/20268.408.508.348.421,005,6318.42
10/22/20268.398.608.238.451,514,6088.45
10/21/20268.488.498.218.241,411,4028.24
10/20/20268.158.498.138.381,516,3618.38
10/19/20268.388.388.118.121,655,0698.12
10/16/20268.638.698.358.401,615,2808.40
10/15/20268.608.818.548.551,708,1718.55
10/14/20268.688.708.478.482,023,1238.48
10/13/20268.878.918.618.761,546,9638.76
10/12/20268.928.938.728.761,815,9168.76
10/09/20269.029.038.898.961,421,8798.96
10/08/20268.929.098.819.011,935,7659.01
10/07/20269.149.148.898.961,478,6328.96
10/06/20269.219.289.119.201,092,2489.20
10/05/20269.279.319.119.181,851,1499.18
10/02/20269.559.559.239.261,773,9499.26
10/01/20269.509.539.139.372,568,5849.37
9/30/20269.849.919.519.532,064,4659.53
9/29/202610.1810.3210.1110.201,574,7119.75
9/28/202610.3010.3010.0410.171,544,9929.72
9/25/202610.4510.4910.2110.341,733,5789.88
9/24/202610.7510.7910.3810.411,661,3299.95
9/23/202611.1511.1510.7510.751,601,15310.28
9/22/202611.0811.2211.0611.15833,18310.66
9/21/202611.0011.0710.9211.021,421,48010.53
9/18/202610.9610.9710.8510.872,350,90110.39
9/17/202611.0411.1611.0011.001,051,80910.51
9/16/202610.9211.0310.8410.891,322,17210.41
9/15/202611.0511.1610.8610.861,473,36410.38
9/14/202611.1211.2510.9911.08965,81510.59
9/11/202611.2411.2611.0611.131,434,45910.64
9/10/202611.4511.4711.1711.181,913,90710.69
9/09/202611.5611.6311.4911.50935,39010.99
9/08/202611.6111.6811.5811.59721,75811.08
9/04/202611.5111.6911.5111.64651,74311.13
9/03/202611.5911.6211.4511.571,122,37611.06
9/02/202611.4211.5111.3511.48585,85210.97
9/01/202611.4511.4511.3011.30958,26910.80
8/31/202611.4911.6111.4111.46615,50310.95
8/28/202611.5711.6411.4911.50723,01910.99
8/27/202611.4511.5911.4311.51511,35711.00
8/26/202611.6311.6311.4311.48654,35210.97
8/25/202611.6311.6511.5011.61777,96411.10
8/24/202611.5911.6611.5311.621,145,72311.11
8/21/202611.6111.6111.5111.52627,62811.01
8/20/202611.6611.7111.5011.58731,48711.07
8/19/202611.8011.9111.7411.76598,92411.24
8/18/202611.7011.8111.6611.73552,63111.21
8/17/202611.8011.8411.7011.74611,05711.22
8/14/202611.8612.0011.8011.80651,37511.28
8/13/202611.9712.0211.8611.86873,06011.34
8/12/202611.9912.0511.8111.84598,24911.32
8/11/202611.8011.9711.7511.90677,85911.38
8/10/202611.8811.8911.6011.71968,94711.19
8/07/202611.9012.1611.8811.97840,26311.44
8/06/202611.8511.9511.6811.861,111,01511.34
8/05/202612.1512.1611.4611.852,143,63011.33
8/04/202612.6512.7312.5412.66586,92212.10