Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
16.09
-0.06 (-0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 16.38 | 16.49 | 16.14 | 16.15 | 16.15 | -1.58% | 614,986 |
| Sep 24, 2024 | 16.45 | 16.56 | 16.32 | 16.41 | 16.41 | -0.12% | 628,688 |
| Sep 23, 2024 | 16.73 | 16.73 | 16.38 | 16.43 | 16.43 | -1.32% | 635,860 |
| Sep 20, 2024 | 16.32 | 16.89 | 16.32 | 16.65 | 16.65 | 1.71% | 1,722,243 |
| Sep 19, 2024 | 16.51 | 16.51 | 16.17 | 16.37 | 16.37 | 1.05% | 815,362 |
| Sep 18, 2024 | 15.95 | 16.35 | 15.81 | 16.20 | 16.20 | 1.50% | 664,250 |
| Sep 17, 2024 | 16.17 | 16.28 | 15.94 | 15.96 | 15.96 | -0.75% | 437,877 |
| Sep 16, 2024 | 15.81 | 16.17 | 15.69 | 16.08 | 16.08 | 1.39% | 681,393 |
| Sep 13, 2024 | 15.69 | 15.88 | 15.60 | 15.86 | 15.86 | 1.93% | 435,251 |
| Sep 12, 2024 | 15.51 | 15.59 | 15.40 | 15.56 | 15.56 | 0.97% | 347,367 |
| Sep 11, 2024 | 15.41 | 15.50 | 15.24 | 15.41 | 15.41 | -1.47% | 347,209 |
| Sep 10, 2024 | 15.52 | 15.65 | 15.42 | 15.64 | 15.64 | 0.77% | 320,041 |
| Sep 9, 2024 | 15.53 | 15.72 | 15.39 | 15.52 | 15.52 | 0.52% | 387,180 |
| Sep 6, 2024 | 15.43 | 15.52 | 15.36 | 15.44 | 15.44 | 0.19% | 390,982 |
| Sep 5, 2024 | 15.44 | 15.57 | 15.34 | 15.41 | 15.41 | 0.72% | 316,554 |
| Sep 4, 2024 | 15.29 | 15.43 | 15.17 | 15.30 | 15.30 | -0.46% | 331,935 |
| Sep 3, 2024 | 15.32 | 15.47 | 15.21 | 15.37 | 15.37 | -0.71% | 430,170 |
| Aug 30, 2024 | 15.50 | 15.57 | 15.36 | 15.48 | 15.48 | -0.13% | 439,018 |
| Aug 29, 2024 | 15.43 | 15.56 | 15.31 | 15.50 | 15.50 | 0.85% | 334,748 |
| Aug 28, 2024 | 15.33 | 15.46 | 15.31 | 15.37 | 15.37 | - | 289,810 |
| Aug 27, 2024 | 15.50 | 15.54 | 15.32 | 15.37 | 15.37 | -1.09% | 338,251 |
| Aug 26, 2024 | 15.47 | 15.59 | 15.39 | 15.54 | 15.54 | 1.50% | 501,104 |
| Aug 23, 2024 | 14.95 | 15.34 | 14.89 | 15.31 | 15.31 | 2.89% | 541,375 |
| Aug 22, 2024 | 15.02 | 15.10 | 14.85 | 14.88 | 14.88 | -0.87% | 528,687 |
| Aug 21, 2024 | 14.99 | 15.07 | 14.89 | 15.01 | 15.01 | 0.47% | 339,710 |
| Aug 20, 2024 | 15.05 | 15.12 | 14.88 | 14.94 | 14.94 | -1.19% | 298,275 |
| Aug 19, 2024 | 14.95 | 15.13 | 14.95 | 15.12 | 15.12 | 1.00% | 313,802 |
| Aug 16, 2024 | 14.72 | 15.00 | 14.68 | 14.97 | 14.97 | 1.22% | 528,118 |
| Aug 15, 2024 | 14.75 | 14.93 | 14.56 | 14.79 | 14.79 | 1.86% | 482,259 |
| Aug 14, 2024 | 14.45 | 14.63 | 14.36 | 14.52 | 14.52 | 0.76% | 320,741 |
| Aug 13, 2024 | 14.40 | 14.47 | 14.26 | 14.41 | 14.41 | 1.05% | 375,919 |
| Aug 12, 2024 | 14.50 | 14.51 | 14.12 | 14.26 | 14.26 | -1.86% | 532,306 |
| Aug 9, 2024 | 14.62 | 14.62 | 14.34 | 14.53 | 14.53 | -0.55% | 538,002 |
| Aug 8, 2024 | 14.74 | 14.74 | 14.40 | 14.61 | 14.61 | - | 600,181 |
| Aug 7, 2024 | 14.00 | 14.70 | 13.94 | 14.61 | 14.61 | 7.03% | 943,245 |
| Aug 6, 2024 | 13.51 | 13.80 | 13.41 | 13.65 | 13.65 | 1.04% | 745,874 |
| Aug 5, 2024 | 13.52 | 13.65 | 13.11 | 13.51 | 13.51 | -3.91% | 1,041,978 |
| Aug 2, 2024 | 13.90 | 14.13 | 13.76 | 14.06 | 14.06 | -1.33% | 651,160 |
| Aug 1, 2024 | 14.66 | 14.77 | 14.11 | 14.25 | 14.25 | -2.46% | 717,837 |
| Jul 31, 2024 | 15.05 | 15.40 | 14.59 | 14.61 | 14.61 | -2.73% | 960,254 |
| Jul 30, 2024 | 15.00 | 15.14 | 14.92 | 15.02 | 15.02 | 0.81% | 504,275 |
| Jul 29, 2024 | 15.02 | 15.19 | 14.88 | 14.90 | 14.90 | -0.60% | 389,545 |
| Jul 26, 2024 | 15.00 | 15.04 | 14.79 | 14.99 | 14.99 | 1.90% | 485,587 |
| Jul 25, 2024 | 14.70 | 15.03 | 14.62 | 14.71 | 14.71 | 0.48% | 462,199 |
| Jul 24, 2024 | 15.17 | 15.31 | 14.64 | 14.64 | 14.64 | -4.44% | 765,882 |
| Jul 23, 2024 | 14.99 | 15.38 | 14.97 | 15.32 | 15.32 | 1.52% | 451,790 |
| Jul 22, 2024 | 15.07 | 15.14 | 14.86 | 15.09 | 15.09 | 0.47% | 486,331 |
| Jul 19, 2024 | 15.06 | 15.13 | 14.92 | 15.02 | 15.02 | -0.33% | 517,054 |
| Jul 18, 2024 | 15.49 | 15.77 | 15.02 | 15.07 | 15.07 | -3.58% | 614,094 |
| Jul 17, 2024 | 15.20 | 15.74 | 15.18 | 15.63 | 15.63 | 1.49% | 788,851 |
| Jul 16, 2024 | 15.07 | 15.43 | 14.98 | 15.40 | 15.40 | 3.08% | 673,666 |
| Jul 15, 2024 | 14.90 | 15.06 | 14.73 | 14.94 | 14.94 | 0.74% | 681,770 |
| Jul 12, 2024 | 14.54 | 14.96 | 14.54 | 14.83 | 14.83 | 1.99% | 873,211 |
| Jul 11, 2024 | 13.99 | 14.57 | 13.90 | 14.54 | 14.54 | 6.83% | 1,049,165 |
| Jul 10, 2024 | 13.33 | 13.64 | 13.32 | 13.61 | 13.61 | 2.87% | 573,141 |
| Jul 9, 2024 | 13.07 | 13.28 | 13.03 | 13.23 | 13.23 | 0.84% | 446,007 |
| Jul 8, 2024 | 13.07 | 13.15 | 13.00 | 13.12 | 13.12 | 0.92% | 525,111 |
| Jul 5, 2024 | 12.76 | 13.05 | 12.72 | 13.00 | 13.00 | 1.64% | 825,904 |
| Jul 3, 2024 | 12.81 | 12.94 | 12.76 | 12.79 | 12.79 | - | 315,359 |
| Jul 2, 2024 | 12.57 | 12.80 | 12.55 | 12.79 | 12.79 | 2.24% | 456,031 |
| Jul 1, 2024 | 12.74 | 12.86 | 12.40 | 12.51 | 12.51 | -2.27% | 610,458 |
| Jun 28, 2024 | 12.69 | 12.81 | 12.59 | 12.80 | 12.80 | -1.08% | 2,350,838 |
| Jun 27, 2024 | 13.18 | 13.18 | 12.78 | 12.94 | 12.60 | -1.67% | 908,406 |
| Jun 26, 2024 | 13.20 | 13.22 | 13.07 | 13.16 | 12.81 | -0.83% | 577,058 |
| Jun 25, 2024 | 13.35 | 13.37 | 13.25 | 13.27 | 12.92 | -0.52% | 547,619 |
| Jun 24, 2024 | 13.69 | 13.73 | 13.33 | 13.34 | 12.99 | -2.27% | 918,767 |
| Jun 21, 2024 | 13.57 | 13.70 | 13.45 | 13.65 | 13.29 | 0.59% | 1,514,730 |
| Jun 20, 2024 | 13.54 | 13.71 | 13.47 | 13.57 | 13.21 | 1.04% | 963,455 |
| Jun 18, 2024 | 13.34 | 13.54 | 13.32 | 13.43 | 13.07 | 0.67% | 775,920 |
| Jun 17, 2024 | 12.72 | 13.37 | 12.71 | 13.34 | 12.99 | 3.98% | 936,867 |
| Jun 14, 2024 | 12.25 | 12.83 | 12.19 | 12.83 | 12.49 | 7.54% | 1,532,299 |
| Jun 13, 2024 | 11.75 | 11.94 | 11.72 | 11.93 | 11.61 | 1.19% | 410,488 |
| Jun 12, 2024 | 11.66 | 12.01 | 11.66 | 11.79 | 11.48 | 3.69% | 777,636 |
| Jun 11, 2024 | 11.40 | 11.43 | 11.29 | 11.37 | 11.07 | -0.96% | 802,030 |
| Jun 10, 2024 | 11.52 | 11.59 | 11.42 | 11.48 | 11.17 | -1.29% | 605,508 |
| Jun 7, 2024 | 11.74 | 11.81 | 11.60 | 11.63 | 11.32 | -2.43% | 527,783 |
| Jun 6, 2024 | 12.07 | 12.13 | 11.91 | 11.92 | 11.60 | -1.32% | 518,881 |
| Jun 5, 2024 | 11.87 | 12.09 | 11.74 | 12.08 | 11.76 | 2.37% | 518,830 |
| Jun 4, 2024 | 11.81 | 11.93 | 11.74 | 11.80 | 11.49 | -0.76% | 556,904 |
| Jun 3, 2024 | 12.00 | 12.03 | 11.84 | 11.89 | 11.57 | -0.08% | 537,307 |
| May 31, 2024 | 11.80 | 11.98 | 11.80 | 11.90 | 11.58 | 1.02% | 545,455 |
| May 30, 2024 | 11.68 | 11.79 | 11.66 | 11.78 | 11.47 | 1.82% | 481,563 |
| May 29, 2024 | 11.66 | 11.77 | 11.52 | 11.57 | 11.26 | -2.85% | 775,714 |
| May 28, 2024 | 11.74 | 12.10 | 11.74 | 11.91 | 11.59 | 1.79% | 875,404 |
| May 24, 2024 | 11.73 | 11.76 | 11.42 | 11.70 | 11.39 | 0.43% | 998,604 |
| May 23, 2024 | 12.95 | 13.00 | 11.63 | 11.65 | 11.34 | -10.86% | 1,581,109 |
| May 22, 2024 | 12.75 | 13.18 | 12.51 | 13.07 | 12.72 | -0.76% | 809,467 |
| May 21, 2024 | 13.23 | 13.32 | 13.08 | 13.17 | 12.82 | - | 445,262 |
| May 20, 2024 | 13.53 | 13.59 | 13.17 | 13.17 | 12.82 | -2.88% | 426,522 |
| May 17, 2024 | 13.74 | 13.74 | 13.50 | 13.56 | 13.20 | -0.88% | 471,010 |
| May 16, 2024 | 13.50 | 13.71 | 13.50 | 13.68 | 13.32 | 0.44% | 318,473 |
| May 15, 2024 | 13.65 | 13.77 | 13.38 | 13.62 | 13.26 | 1.34% | 463,816 |
| May 14, 2024 | 13.20 | 13.50 | 13.20 | 13.44 | 13.08 | 2.75% | 521,871 |
| May 13, 2024 | 13.11 | 13.35 | 12.71 | 13.08 | 12.73 | -5.42% | 1,170,892 |
| May 10, 2024 | 14.07 | 14.49 | 13.83 | 13.83 | 13.46 | -2.12% | 569,266 |
| May 9, 2024 | 13.20 | 14.22 | 13.08 | 14.13 | 13.75 | 11.08% | 1,135,389 |
| May 8, 2024 | 12.69 | 12.84 | 12.63 | 12.72 | 12.38 | -0.93% | 284,895 |
| May 7, 2024 | 13.08 | 13.19 | 12.79 | 12.84 | 12.50 | -1.61% | 600,239 |
| May 6, 2024 | 13.08 | 13.22 | 12.96 | 13.05 | 12.70 | 0.46% | 320,803 |
| May 3, 2024 | 13.05 | 13.31 | 12.93 | 12.99 | 12.64 | 0.93% | 379,038 |