Chimera Investment Corporation (CIM) NYSE

14.64

-0.1(-0.68%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.7514.7414.7414.8814.58483,869
September 04, 202514.2414.6714.6714.6814.23748,227
September 03, 202513.9614.1914.1914.213.96326,712
September 02, 202514.0614.0114.0114.0813.83551,000
August 29, 202514.0414.1714.1714.1914375,034
August 28, 202514.04141414.0513.95382,600
August 27, 202514.0414.0314.0314.1213.93449,150
August 26, 202513.9214.0614.0614.0713.91415,400
August 25, 202514.0513.9613.9614.1313.96338,903
August 22, 202513.6514.1414.1414.1913.64639,589
August 21, 202513.7513.5813.5813.7613.53408,999
August 20, 202513.8113.8313.8313.9313.73561,100
August 19, 202513.5213.7913.7913.8613.51505,800
August 18, 202513.5913.5213.5213.7213.51393,980
August 15, 202513.6913.6213.6213.7813.59441,503
August 14, 202513.6413.713.713.7213.59344,618
August 13, 202513.5613.8213.8213.8513.53455,443
August 12, 202513.3413.5213.5213.5413.34476,847
August 11, 202513.4213.313.313.513.29377,926
August 08, 202513.3513.4313.4313.5213.33429,400
August 07, 202513.3113.3113.3113.5213.3541,944
August 06, 202513.1913.2213.2213.5112.78943,700
August 05, 202513.6713.5713.5713.7213.48491,300
August 04, 202513.513.6713.6713.7413.49712,045
August 01, 202513.3613.4413.4413.4913.24602,721
July 31, 202513.6113.3713.3713.6613.34950,500
July 30, 20251413.7113.7114.0113.67526,645
July 29, 202513.9513.9413.9413.9713.83318,411
July 28, 202514.0513.8613.8614.1513.82346,100
July 25, 202514.0414.0714.0714.1213.98387,444
July 24, 202514.0114.0414.0414.2313.99430,208
July 23, 202514.0214.1314.1314.1614419,727
July 22, 202513.8814.0114.0114.0713.88421,500
July 21, 202513.8513.8813.8813.9513.75426,106
July 18, 202513.9413.7813.7814.0113.76388,300
July 17, 202513.9413.8813.8814.1813.88430,200
July 16, 202513.8713.9613.9613.9813.75537,000
July 15, 20251413.8113.8114.0613.79393,200
July 14, 202514.05141414.1513.95475,632
July 11, 202514.1114.0714.0714.1513.98439,300
July 10, 202514.2214.1414.1414.2814.07513,900
July 09, 202514.2314.2414.2414.314.15334,400
July 08, 202514.1314.1514.1514.3114.1425,500
July 07, 202514.2714.1114.1114.4214.09466,000
July 03, 202514.2114.3414.3414.4314.21446,000
July 02, 20251414.2414.2414.3113.96720,050
July 01, 202513.8313.9913.9914.1713.77609,900
June 30, 202513.7313.8713.8713.9213.63740,800
June 27, 202514.1414.0614.0614.1613.93722,848
June 26, 202513.9514.0914.0914.1213.91526,041
June 25, 202513.8813.9113.9114.0113.85587,200
June 24, 202513.8713.9113.9114.0213.85514,547
June 23, 202513.6913.7713.7713.8513.51485,713
June 20, 202513.6613.7313.7313.7813.62899,442
June 18, 202513.5913.6813.6813.8613.54520,900
June 17, 202513.7513.6113.6113.8713.59684,014
June 16, 202514.1313.8813.8814.1913.85581,046
June 13, 202514.02141414.2313.94584,524
June 12, 202514.0714.3214.3214.3413.88708,900
June 11, 202513.9913.8913.8914.0713.88448,959
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved