Chimera Investment Corporation Common Stock (CIM)

9.2600
-0.1100 (-1.17%)
NYSE · Last Trade: Oct 3rd, 7:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/202612.5512.7612.5012.62657,04412.06
7/31/202612.6812.6812.2512.481,102,55211.93
7/30/202612.8112.8612.5912.66732,86312.10
7/29/202612.7112.8212.6412.69667,92812.13
7/28/202612.5412.7112.4912.69443,98712.13
7/27/202612.5612.6412.4712.50428,13911.95
7/24/202612.4112.5612.3812.50509,63511.95
7/23/202612.5512.5512.2812.33659,19911.79
7/22/202612.7312.7512.5812.61579,82612.05
7/21/202612.7112.7912.6812.74413,73412.18
7/20/202612.9012.9212.6112.71647,92612.15
7/17/202613.0613.1112.8012.90783,67312.33
7/16/202613.0813.1813.0213.14510,35912.56
7/15/202613.0713.1812.9713.00736,86712.43
7/14/202612.9513.1312.9413.04663,53312.46
7/13/202613.1213.1312.8912.90511,14912.33
7/10/202613.1613.2013.0513.13432,48412.55
7/09/202613.0513.1612.9313.11459,49812.53
7/08/202613.0013.1412.9312.99667,24212.42
7/07/202613.1313.2713.0013.04481,66012.46
7/06/202613.1713.2513.0313.15831,66612.57