Chimera Investment Corporation

CIM · NYSE

Prices in USD

Historical prices

Chimera Investment Corporation (CIM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 20268.408.538.398.448.44952,707
Oct 30, 20268.528.558.258.308.301,401,900
Oct 29, 20268.378.528.368.488.481,369,300
Oct 28, 20268.458.458.248.338.331,122,900
Oct 27, 20268.448.508.338.398.391,400,100
Oct 26, 20268.488.568.348.398.39933,100
Oct 23, 20268.408.508.348.428.421,005,600
Oct 22, 20268.398.608.238.458.451,514,600
Oct 21, 20268.488.498.228.248.241,411,400
Oct 20, 20268.158.498.138.388.381,516,300
Oct 19, 20268.388.388.118.128.121,654,100
Oct 16, 20268.638.698.358.408.401,613,600
Oct 15, 20268.608.818.548.558.551,707,700
Oct 14, 20268.688.708.478.488.482,023,100
Oct 13, 20268.878.918.618.768.761,547,000
Oct 12, 20268.928.938.728.768.761,814,900
Oct 9, 20269.029.038.898.968.961,421,700
Oct 8, 20268.929.098.819.019.011,935,800
Oct 7, 20269.159.158.908.968.961,478,400
Oct 6, 20269.219.289.119.209.201,092,200
Oct 5, 20269.279.319.119.189.181,850,300
Oct 2, 20269.559.559.249.269.261,773,800
Oct 1, 20269.509.539.139.379.372,568,600
Sep 30, 20269.849.919.519.539.532,064,300
Sep 29, 202610.1810.3210.1110.209.751,574,300