Chimera Investment Corporation Common Stock (CIM)

13.33
+0.08 (0.60%)
NYSE· Last Trade: May 21st, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202613.0413.2812.9913.25716,36413.25
5/19/202613.0413.1012.8813.00629,58813.00
5/18/202613.1313.2713.0813.14566,22813.14
5/15/202613.2513.2513.0313.09572,87513.09
5/14/202613.4413.4813.2913.30328,39513.30
5/13/202613.4013.4513.2913.32446,03313.32
5/12/202613.4213.5513.3513.43612,80513.43
5/11/202613.7113.7113.4313.44691,52813.44
5/08/202613.6413.8013.6013.64778,60313.64
5/07/202613.2513.7113.2013.541,114,52913.54
5/06/202613.8213.8213.6313.63497,75713.63
5/05/202613.6413.7113.5113.64471,50313.64
5/04/202613.8513.8613.5713.63552,70813.63
5/01/202613.8614.0313.7113.95554,80613.95
4/30/202613.5813.9313.5813.75726,51313.75
4/29/202613.6713.7313.4813.55564,81213.55
4/28/202613.7513.8213.6613.72425,11613.72
4/27/202613.5713.7313.5713.69387,38513.69
4/24/202613.3313.5813.3213.57534,76813.57
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