Chimera Investment Corporation (CIM-PC) NYSE

21.79

+0.06(+0.28%)

Updated at January 14 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202621.821.7321.7321.9121.6911,524
January 12, 202621.8621.8821.8821.8921.8313,039
January 09, 202621.6421.8621.8621.8621.6410,918
January 08, 202621.6421.7121.7121.7221.534,758
January 07, 202621.621.6421.6421.6421.426,611
January 06, 202621.5421.5621.5621.6421.513,177
January 05, 202621.4821.5421.5421.6521.4322,205
January 02, 202621.3521.4621.4621.521.3514,074
December 31, 202521.4421.3321.3321.4421.245,743
December 30, 202521.4921.4621.4621.5621.3146,364
December 29, 202521.4821.4321.4321.5221.315,747
December 26, 202521.3121.4121.4121.4121.2811,529
December 24, 202521.2321.2821.2821.3721.1537,190
December 23, 202521.4621.2921.2921.4621.231,229
December 22, 202521.4121.4621.4621.4821.418,000
December 19, 202521.4821.4421.4421.4821.399,622
December 18, 202521.2821.4521.4521.4721.2814,715
December 17, 202521.3221.2521.2521.3521.130,258
December 16, 202521.5121.3121.3121.5221.1522,389
December 15, 202521.4821.521.521.5421.457,886
December 12, 202521.5521.4821.4821.5521.3813,595
December 11, 202521.6321.5521.5521.6321.4333,982
December 10, 202521.7421.6321.6321.7421.5624,840
December 09, 202521.7521.7421.7421.8221.6819,036
December 08, 202521.7721.7521.7521.8621.6134,486
December 05, 202521.6821.7721.7721.7721.687,849
December 04, 202521.7521.6821.6821.821.6414,072
December 03, 202521.7621.7721.7721.7921.6121,323
December 02, 202521.8121.7121.7121.8121.5923,410
December 01, 202521.8921.8121.8121.9821.7336,177
November 28, 202522.4222.321.7322.4822.232,910
November 26, 202522.4722.4822.4822.4822.4110,462
November 25, 202522.3222.4722.4722.5322.2917,102
November 24, 202522.3722.3722.3722.4322.312,188
November 21, 202522.322.3722.3722.422.287,041
November 20, 202522.4222.3722.3722.4922.3218,211
November 19, 202522.422.422.422.5222.47,033
November 18, 202522.5422.522.522.5422.3712,373
November 17, 202522.622.4522.4522.6322.4519,960
November 14, 202522.4222.5822.5822.5922.3213,983
November 13, 202522.4522.4222.4222.4822.3329,008
November 12, 202522.5422.5222.5222.622.5111,075
November 11, 202522.4522.5222.5222.6322.45,067
November 10, 202522.5422.4422.4422.5422.3611,155
November 07, 202522.3122.4622.4622.522.3111,394
November 06, 202522.2322.4122.4122.522.2311,706
November 05, 202522.1722.3822.3822.3822.179,578
November 04, 202522.1122.2922.2922.3322.046,130
November 03, 202522.1822.2522.2522.3522.1125,110
October 31, 202522.322.1522.1522.3521.8347,808
October 30, 202522.4222.2522.2522.4422.212,630
October 29, 202522.4422.3822.3822.5422.3810,981
October 28, 202522.5322.522.522.5822.511,336
October 27, 202522.5422.5622.5622.7122.5414,943
October 24, 202522.5322.5522.5522.5822.4610,182
October 23, 202522.4422.522.522.5222.435,707
October 22, 202522.522.5122.5122.6222.455,009
October 21, 202522.5422.5422.5422.5922.55,413
October 20, 202522.522.5922.5922.5922.512,790
October 17, 202522.5122.4722.4722.622.3516,146
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved