Chimera Investment Corporation (CIM-PC) NYSE

22.52

+0(+0.00%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 16, 202522.6722.5222.5222.6722.528,364
October 15, 202522.7122.5822.5822.7522.586,108
October 14, 202522.722.6622.6622.7622.6514,159
October 13, 202522.7922.722.722.822.6217,096
October 10, 20252322.8822.8823.0522.7613,383
October 09, 202523.0222.9322.9323.1222.920,212
October 08, 202523.0423.0223.0223.0422.955,445
October 07, 202523.123.0723.0723.1522.998,084
October 06, 202522.9123.0423.0423.122.913,825
October 03, 202523.01232323.0822.986,086
October 02, 202523.0223.0223.0223.0522.9310,274
October 01, 202523.1223.0423.0423.3623.0115,410
September 30, 202523.1323.123.123.4123.05214,783
September 29, 202522.9623.0623.0623.0922.9627,627
September 26, 202523.0522.8922.8923.0622.899,407
September 25, 202523.1123.0223.0223.1223.0213,340
September 24, 202523.0423.0723.0723.1323.046,774
September 23, 202523.1223.0523.0523.1222.8319,974
September 22, 202523.123.1223.1223.1423.0210,046
September 19, 202523.1123.1823.1823.1823.115,663
September 18, 202523.0723.1823.1823.18233,286
September 17, 202523.1523.1323.1323.2123.078,828
September 16, 202523.1823.1323.1323.1823.125,161
September 15, 202523.1923.2223.2223.2523.1810,823
September 12, 20252323.123.123.1232,946
September 11, 202523.2823.1323.1323.2822.9220,130
September 10, 202523.1123.0923.0923.1522.9318,935
September 09, 202523.0723.123.123.1823.0114,374
September 08, 202523.1923.2323.2323.2622.9664,175
September 05, 202523.0523.1923.1923.223.0511,207
September 04, 202522.9523.1223.1223.1222.8721,804
September 03, 202522.922.9922.9923.0722.8817,996
September 02, 202522.8222.922.922.9322.685,256
August 29, 202523.2723.2522.7723.3123.1158,292
August 28, 202523.3723.2722.7823.4523.128,665
August 27, 202523.2223.322.8123.3823.227,680
August 26, 202523.3223.2522.7723.4223.1516,087
August 25, 202523.2823.3122.8223.3323.2111,055
August 22, 202523.1523.2923.2923.2923.1412,150
August 21, 202523.123.0223.0223.1723.023,390
August 20, 20252323.0523.0523.14233,170
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved