Chimera Investment Corporation (CIM-PA) NYSE

22.54

-0.0098(-0.04%)

Updated at September 08 03:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202522.3322.5522.5522.6522.2821,505
September 04, 202522.322.322.322.3122.2510,978
September 03, 202522.3122.2922.2922.3122.28,580
September 02, 202522.5422.322.322.7222.1418,576
August 29, 202522.922.922.422.9722.627,507
August 28, 202522.7422.822.322.922.523,582
August 27, 202522.7522.7522.2522.7522.687,147
August 26, 202522.7522.7222.2222.8422.74,447
August 25, 202522.5522.7522.7522.8322.559,811
August 22, 202522.4122.5522.5522.5822.413,444
August 21, 202522.3622.4122.4122.4322.362,705
August 20, 202522.4322.4622.4622.4622.3518,663
August 19, 202522.4122.4222.4222.4622.418,775
August 18, 202522.4722.4122.4122.4722.384,656
August 15, 202522.4322.4322.4322.4322.344,358
August 14, 202522.3822.422.422.4322.363,137
August 13, 202522.4322.3822.3822.4322.387,978
August 12, 202522.3222.4322.4322.4522.3214,854
August 11, 202522.2522.322.322.3422.1910,132
August 08, 202522.322.3422.3422.3422.2512,152
August 07, 202522.3122.3122.3122.3121.9625,705
August 06, 202522.222.3122.3122.3422.078,392
August 05, 202522.2722.222.222.3422.1413,889
August 04, 202522.0622.3422.3422.3421.915,768
August 01, 202522.0922.1822.1822.2521.810,379
July 31, 202522.2122.222.222.2821.9522,093
July 30, 202522.2422.3422.3422.3421.817,554
July 29, 202522.422.3122.3122.422.38,420
July 28, 202522.3122.3522.3522.422.252,955
July 25, 202522.422.3222.3222.422.218,287
July 24, 202522.422.3222.3222.422.283,123
July 23, 202522.2222.2922.2922.322.213,573
July 22, 202522.2822.2622.2622.3222.187,146
July 21, 202522.2822.322.322.3222.27,656
July 18, 202522.2322.2822.2822.322.23,925
July 17, 202522.222.2322.2322.2622.22,544
July 16, 202522.2222.2322.2322.2322.213,605
July 15, 202522.1522.2522.2522.3522.157,121
July 14, 202522.3322.322.322.422.311,054
July 11, 202522.3622.3522.3522.3822.168,762
July 10, 202522.3422.3122.3122.422.316,822
July 09, 202522.322.3222.3222.422.1410,252
July 08, 202522.3422.322.322.3822.2512,074
July 07, 202522.322.3522.3522.42211,521
July 03, 202522.222.2522.2522.2922.25,600
July 02, 202522.222.2522.2522.2522.192,683
July 01, 202522.2522.322.322.3522.213,788
June 30, 202522.1922.2522.2522.421.9515,173
June 27, 202522.0522.0522.0522.0521.867,684
June 26, 202521.8722.0322.0322.0321.643,093
June 25, 202522.322.0822.0822.322.0511,553
June 24, 202522.2922.2822.2822.322.0611,211
June 23, 202522.1822.322.322.321.856,986
June 20, 202522.0321.9821.9822.0921.843,197
June 18, 202522.0322.1222.1222.2722.025,394
June 17, 202521.9122.1922.1922.221.7920,245
June 16, 202522.1221.9721.9722.1921.79,738
June 13, 202522.1422.1222.1222.2721.8512,634
June 12, 202522.2521.921.922.2521.715,343
June 11, 202521.922.0722.0722.2221.95,613
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved