Chimera Investment Corporation (CIM-PD) NYSE

24.17

+0.01(+0.04%)

Updated at September 08 02:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.1524.1624.1624.2124.0613,285
September 04, 202524.1124.1224.1224.1224.0322,699
September 03, 202524.1224.1224.1224.1223.9826,624
September 02, 202524.0824.1224.1224.1923.9443,263
August 29, 202524.6324.7124.7124.7324.5828,149
August 28, 202524.6524.6624.6624.6624.5622,760
August 27, 202524.6524.6324.6324.7324.6127,202
August 26, 202524.7224.6624.6624.7224.6514,385
August 25, 202524.6524.6524.6524.7324.5716,582
August 22, 202524.5824.724.724.7224.5830,920
August 21, 202524.724.7124.7124.7224.6329,641
August 20, 202524.6724.6624.6624.7224.6135,617
August 19, 202524.7124.6424.6424.7824.6421,494
August 18, 202524.6924.6424.6424.6924.5719,169
August 15, 202524.7524.6924.6924.7524.6611,718
August 14, 202524.6724.7524.7524.7524.6710,351
August 13, 202524.5624.6624.6624.724.568,978
August 12, 202524.5424.5624.5624.6424.5414,183
August 11, 202524.524.4724.4724.5524.3522,835
August 08, 202524.4424.524.524.5824.4438,011
August 07, 202524.6724.524.524.724.3825,068
August 06, 202524.724.6424.6424.7124.5538,832
August 05, 202524.7524.6924.6924.7524.6328,164
August 04, 202524.5224.7124.7124.7224.522,818
August 01, 202524.5224.5924.5924.6124.2528,050
July 31, 202524.4424.6824.6824.6824.4141,651
July 30, 202524.4624.4424.4424.4824.389,174
July 29, 202524.3924.3924.3924.4724.3511,307
July 28, 202524.424.3524.3524.4424.1820,015
July 25, 202524.5224.2524.2524.6324.2337,076
July 24, 202524.6724.4924.4924.7424.4911,283
July 23, 202524.5924.5824.5824.6524.535,784
July 22, 202524.6924.6924.6924.7224.6510,335
July 21, 202524.5524.7124.7124.7524.558,162
July 18, 202524.624.6724.6724.7524.67,828
July 17, 202524.6724.5624.5624.6724.5415,414
July 16, 202524.7524.6524.6524.7524.579,397
July 15, 202524.7124.724.724.7524.6411,977
July 14, 202524.5724.7124.7124.7424.5416,792
July 11, 202524.6524.724.724.724.416,850
July 10, 202524.6624.6424.6424.6824.6113,807
July 09, 202524.5824.6524.6524.724.589,084
July 08, 202524.6724.5824.5824.6724.328,299
July 07, 202524.4724.5724.5724.6924.3618,910
July 03, 202524.5524.4724.4724.5524.356,140
July 02, 202524.3924.4624.4624.4824.2416,150
July 01, 202524.1324.3524.3524.3624.0920,745
June 30, 202524.6524.0824.0824.6524166,416
June 27, 202524.5524.5224.5224.5524.459,930
June 26, 202524.5924.4424.4424.724.4419,679
June 25, 202524.4524.5824.5824.5924.4117,791
June 24, 202524.2524.3824.3824.4424.257,921
June 23, 202524.324.3624.3624.4124.34,717
June 20, 202524.2324.3724.3724.4924.2315,275
June 18, 202524.2124.2824.2824.2824.198,613
June 17, 202524.1324.1824.1824.1824.0617,361
June 16, 202523.9424.124.124.1123.9410,523
June 13, 202523.8523.9223.9224.0923.8518,947
June 12, 202523.8923.8723.8723.9823.8517,065
June 11, 202523.9723.9423.9424.0123.9313,333
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved