Skip to main content
Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
14.38
+0.27 (1.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.9614.5413.8814.3814.381.91%1,108,927
Dec 19, 202414.3614.5414.1114.1114.11-0.84%613,253
Dec 18, 202414.8615.0214.1314.2314.23-4.24%792,403
Dec 17, 202415.0615.1114.7914.8614.86-1.72%627,825
Dec 16, 202415.0315.2815.0015.1215.120.27%512,467
Dec 13, 202415.0415.0914.8415.0815.080.73%457,179
Dec 12, 202414.9315.0714.8914.9714.97-0.27%389,951
Dec 11, 202415.2515.2614.9115.0115.01-0.86%504,483
Dec 10, 202415.0915.1914.9315.1415.141.41%601,856
Dec 9, 202414.7514.9914.6614.9314.931.50%606,044
Dec 6, 202414.7114.8814.6414.7114.710.34%541,087
Dec 5, 202414.7514.8614.6414.6614.66-0.54%303,181
Dec 4, 202414.7214.8314.6614.7414.740.34%310,471
Dec 3, 202414.8514.8814.6314.6914.69-0.68%408,325
Dec 2, 202414.8914.9614.7414.7914.79-0.34%584,038
Nov 29, 202415.0215.0914.8214.8414.84-1.00%382,137
Nov 27, 202414.9015.0914.9014.9914.991.15%357,581
Nov 26, 202414.8014.8414.6514.8214.82-0.54%387,456
Nov 25, 202414.8215.0214.7214.9014.901.64%476,561
Nov 22, 202414.6814.8514.6514.6614.660.27%515,322
Nov 21, 202414.5214.6714.4914.6214.620.69%342,747
Nov 20, 202414.6814.6814.4114.5214.52-1.56%392,139
Nov 19, 202414.5914.7914.5514.7514.75-0.07%361,566
Nov 18, 202414.6014.7914.5014.7614.760.48%353,288
Nov 15, 202414.8414.8414.6514.6914.69-0.20%443,811
Nov 14, 202414.8515.0014.6614.7214.72-0.67%520,706
Nov 13, 202414.9215.0514.8014.8214.820.61%491,068
Nov 12, 202415.2115.2514.7214.7314.73-3.79%561,231
Nov 11, 202415.2515.4215.1815.3115.310.20%438,050
Nov 8, 202415.1915.4815.1515.2815.280.79%624,020
Nov 7, 202414.7815.3714.7815.1615.161.47%819,786
Nov 6, 202415.2215.4314.2814.9414.94-1,061,251
Nov 5, 202414.9114.9714.7814.9414.94-0.27%424,018
Nov 4, 202415.0015.0914.8414.9814.98-0.07%466,996
Nov 1, 202415.2815.3914.8714.9914.99-0.73%656,207
Oct 31, 202415.8215.8515.0915.1015.10-4.73%697,655
Oct 30, 202415.6315.9715.5415.8515.851.80%570,955
Oct 29, 202415.2415.6515.0715.5715.571.24%611,294
Oct 28, 202415.4115.4915.2915.3815.380.52%416,286
Oct 25, 202415.6015.6215.3015.3015.30-1.35%293,376
Oct 24, 202415.3815.5315.2715.5115.511.31%322,236
Oct 23, 202415.3715.4715.1515.3115.31-0.97%375,275
Oct 22, 202415.6215.6615.4215.4615.46-1.53%430,962
Oct 21, 202416.0516.0515.6415.7015.70-2.36%412,865
Oct 18, 202416.2516.2716.0516.0816.08-0.68%358,900
Oct 17, 202416.2016.2416.0416.1916.190.81%789,496
Oct 16, 202415.4816.0715.4816.0616.063.81%697,726
Oct 15, 202415.3515.5315.2715.4715.471.31%545,599
Oct 14, 202415.1815.3515.1015.2715.270.59%445,277
Oct 11, 202415.1815.2515.1115.1815.180.13%392,571
Oct 10, 202415.1915.2815.1215.1615.16-0.52%450,030
Oct 9, 202415.2115.4015.1715.2415.240.40%419,784
Oct 8, 202415.0615.2414.9415.1815.181.07%545,851
Oct 7, 202415.4115.4114.9915.0215.02-2.53%508,769
Oct 4, 202415.5615.5715.2515.4115.41-0.13%529,193
Oct 3, 202415.3515.4315.2115.4315.430.33%418,139
Oct 2, 202415.4315.5215.3415.3815.38-0.84%354,312
Oct 1, 202415.8415.8415.4415.5115.51-2.02%474,699
Sep 30, 202415.7715.9015.7115.8315.83-2.22%481,174
Sep 27, 202416.2416.3316.1216.1915.820.62%688,410
Sep 26, 202416.3516.3515.9516.0915.72-0.37%554,333
Sep 25, 202416.3816.4916.1416.1515.78-1.58%614,986
Sep 24, 202416.4516.5616.3216.4116.04-0.12%628,688
Sep 23, 202416.7316.7316.3816.4316.06-1.32%635,860
Sep 20, 202416.3216.8916.3216.6516.271.71%1,722,243
Sep 19, 202416.5116.5116.1716.3716.001.05%815,362
Sep 18, 202415.9516.3515.8116.2015.831.50%664,250
Sep 17, 202416.1716.2815.9415.9615.60-0.75%437,877
Sep 16, 202415.8116.1715.6916.0815.711.39%681,393
Sep 13, 202415.6915.8815.6015.8615.501.93%435,251
Sep 12, 202415.5115.5915.4015.5615.210.97%347,367
Sep 11, 202415.4115.5015.2415.4115.06-1.47%347,209
Sep 10, 202415.5215.6515.4215.6415.280.77%320,041
Sep 9, 202415.5315.7215.3915.5215.170.52%387,180
Sep 6, 202415.4315.5215.3615.4415.090.19%390,982
Sep 5, 202415.4415.5715.3415.4115.060.72%316,554
Sep 4, 202415.2915.4315.1715.3014.95-0.46%331,935
Sep 3, 202415.3215.4715.2115.3715.02-0.71%430,170
Aug 30, 202415.5015.5715.3615.4815.13-0.13%439,018
Aug 29, 202415.4315.5615.3115.5015.150.85%334,748
Aug 28, 202415.3315.4615.3115.3715.02-289,810
Aug 27, 202415.5015.5415.3215.3715.02-1.09%338,251
Aug 26, 202415.4715.5915.3915.5415.191.50%501,104
Aug 23, 202414.9515.3414.8915.3114.962.89%541,375
Aug 22, 202415.0215.1014.8514.8814.54-0.87%528,687
Aug 21, 202414.9915.0714.8915.0114.670.47%339,710
Aug 20, 202415.0515.1214.8814.9414.60-1.19%298,275
Aug 19, 202414.9515.1314.9515.1214.781.00%313,802
Aug 16, 202414.7215.0014.6814.9714.631.22%528,118
Aug 15, 202414.7514.9314.5614.7914.451.86%482,259
Aug 14, 202414.4514.6314.3614.5214.190.76%320,741
Aug 13, 202414.4014.4714.2614.4114.081.05%375,919
Aug 12, 202414.5014.5114.1214.2613.93-1.86%532,306
Aug 9, 202414.6214.6214.3414.5314.20-0.55%538,002
Aug 8, 202414.7414.7414.4014.6114.28-600,181
Aug 7, 202414.0014.7013.9414.6114.287.03%943,245
Aug 6, 202413.5113.8013.4113.6513.341.04%745,874
Aug 5, 202413.5213.6513.1113.5113.20-3.91%1,041,978
Aug 2, 202413.9014.1313.7614.0613.74-1.33%651,160
Aug 1, 202414.6614.7714.1114.2513.93-2.46%717,837