Chimera Investment Corporation

CIMN · NYSE

Prices in USD

Historical prices

Chimera Investment Corporation (CIMN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202624.5024.6124.5024.6124.6114,796
Oct 30, 202624.4924.5424.4624.5324.5314,500
Oct 29, 202624.9825.0424.8624.9324.3716,800
Oct 28, 202625.0625.0824.9524.9824.4111,300
Oct 27, 202625.1025.1024.9524.9924.4313,300
Oct 26, 202625.0925.1325.0725.0724.509,300
Oct 23, 202625.0925.1625.0425.0424.479,200
Oct 22, 202625.1225.1224.9525.0024.447,400
Oct 21, 202624.9325.0624.9325.0324.463,400
Oct 20, 202624.9325.0524.9224.9324.375,300
Oct 19, 202624.8724.9124.7624.8524.295,800
Oct 16, 202624.9224.9524.8524.9324.3711,000
Oct 15, 202624.8224.9424.7624.9224.3620,700
Oct 14, 202624.9724.9724.6524.7424.1824,900
Oct 13, 202624.9125.0324.8724.9324.3723,400
Oct 12, 202625.0825.0824.8624.8824.3228,600
Oct 9, 202625.0125.0524.9525.0024.449,500
Oct 8, 202625.0425.0524.9425.0124.4517,400
Oct 7, 202625.1025.1024.9025.0124.4515,400
Oct 6, 202625.0025.0925.0025.0524.489,200
Oct 5, 202625.1325.1324.9925.0724.5027,100
Oct 2, 202625.0925.1525.0425.1524.588,800
Oct 1, 202625.0025.1424.9925.0924.5215,900
Sep 30, 202625.0125.0924.9825.0724.5011,300
Sep 29, 202625.0025.1025.0025.1024.533,600