Skip to main content
Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
14.30
+0.03 (0.21%)
Jan 17, 2025, 4:00 PM EST - Market closed

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.3914.4714.2814.3014.300.21%436,563
Jan 16, 202514.1914.3514.1814.2714.270.35%395,872
Jan 15, 202514.3414.4714.1514.2214.221.57%412,375
Jan 14, 202513.7314.0313.7314.0014.002.64%518,705
Jan 13, 202513.5813.7113.3813.6413.64-649,308
Jan 10, 202513.8513.9713.5513.6413.64-3.19%788,833
Jan 8, 202514.0114.1313.8114.0914.09-0.35%478,713
Jan 7, 202514.1414.2813.9614.1414.14-0.07%485,514
Jan 6, 202514.3514.4014.1314.1514.15-1.39%450,431
Jan 3, 202514.1514.4414.0814.3514.351.99%412,005
Jan 2, 202514.0014.1513.8914.0714.070.50%459,727
Dec 31, 202413.7014.0313.6114.0014.000.21%680,458
Dec 30, 202414.1514.1613.8413.9713.61-1.41%975,309
Dec 27, 202414.2214.3614.0814.1713.81-0.77%755,023
Dec 26, 202414.2714.4514.2214.2813.91-0.63%487,781
Dec 24, 202414.2714.3814.1514.3714.000.70%339,733
Dec 23, 202414.3614.3914.1214.2713.90-0.76%606,892
Dec 20, 202413.9614.5413.8814.3814.011.91%1,108,927
Dec 19, 202414.3614.5414.1114.1113.75-0.84%613,253
Dec 18, 202414.8615.0214.1314.2313.86-4.24%792,403
Dec 17, 202415.0615.1114.7914.8614.48-1.72%627,825
Dec 16, 202415.0315.2815.0015.1214.730.27%512,467
Dec 13, 202415.0415.0914.8415.0814.690.73%457,179
Dec 12, 202414.9315.0714.8914.9714.59-0.27%389,951
Dec 11, 202415.2515.2614.9115.0114.62-0.86%504,483
Dec 10, 202415.0915.1914.9315.1414.751.41%601,856
Dec 9, 202414.7514.9914.6614.9314.551.50%606,044
Dec 6, 202414.7114.8814.6414.7114.330.34%541,087
Dec 5, 202414.7514.8614.6414.6614.28-0.54%303,181
Dec 4, 202414.7214.8314.6614.7414.360.34%310,471
Dec 3, 202414.8514.8814.6314.6914.31-0.68%408,325
Dec 2, 202414.8914.9614.7414.7914.41-0.34%584,038
Nov 29, 202415.0215.0914.8214.8414.46-1.00%382,137
Nov 27, 202414.9015.0914.9014.9914.601.15%357,581
Nov 26, 202414.8014.8414.6514.8214.44-0.54%387,456
Nov 25, 202414.8215.0214.7214.9014.521.64%476,561
Nov 22, 202414.6814.8514.6514.6614.280.27%515,322
Nov 21, 202414.5214.6714.4914.6214.240.69%342,747
Nov 20, 202414.6814.6814.4114.5214.15-1.56%392,139
Nov 19, 202414.5914.7914.5514.7514.37-0.07%361,566
Nov 18, 202414.6014.7914.5014.7614.380.48%353,288
Nov 15, 202414.8414.8414.6514.6914.31-0.20%443,811
Nov 14, 202414.8515.0014.6614.7214.34-0.67%520,706
Nov 13, 202414.9215.0514.8014.8214.440.61%491,068
Nov 12, 202415.2115.2514.7214.7314.35-3.79%561,231
Nov 11, 202415.2515.4215.1815.3114.920.20%438,050
Nov 8, 202415.1915.4815.1515.2814.890.79%624,020
Nov 7, 202414.7815.3714.7815.1614.771.47%819,786
Nov 6, 202415.2215.4314.2814.9414.56-1,061,251
Nov 5, 202414.9114.9714.7814.9414.56-0.27%424,018
Nov 4, 202415.0015.0914.8414.9814.59-0.07%466,996
Nov 1, 202415.2815.3914.8714.9914.60-0.73%656,207
Oct 31, 202415.8215.8515.0915.1014.71-4.73%697,655
Oct 30, 202415.6315.9715.5415.8515.441.80%570,955
Oct 29, 202415.2415.6515.0715.5715.171.24%611,294
Oct 28, 202415.4115.4915.2915.3814.980.52%416,286
Oct 25, 202415.6015.6215.3015.3014.91-1.35%293,376
Oct 24, 202415.3815.5315.2715.5115.111.31%322,236
Oct 23, 202415.3715.4715.1515.3114.92-0.97%375,275
Oct 22, 202415.6215.6615.4215.4615.06-1.53%430,962
Oct 21, 202416.0516.0515.6415.7015.30-2.36%412,865
Oct 18, 202416.2516.2716.0516.0815.67-0.68%358,900
Oct 17, 202416.2016.2416.0416.1915.770.81%789,496
Oct 16, 202415.4816.0715.4816.0615.653.81%697,726
Oct 15, 202415.3515.5315.2715.4715.071.31%545,599
Oct 14, 202415.1815.3515.1015.2714.880.59%445,277
Oct 11, 202415.1815.2515.1115.1814.790.13%392,571
Oct 10, 202415.1915.2815.1215.1614.77-0.52%450,030
Oct 9, 202415.2115.4015.1715.2414.850.40%419,784
Oct 8, 202415.0615.2414.9415.1814.791.07%545,851
Oct 7, 202415.4115.4114.9915.0214.63-2.53%508,769
Oct 4, 202415.5615.5715.2515.4115.01-0.13%529,193
Oct 3, 202415.3515.4315.2115.4315.030.33%418,139
Oct 2, 202415.4315.5215.3415.3814.98-0.84%354,312
Oct 1, 202415.8415.8415.4415.5115.11-2.02%474,699
Sep 30, 202415.7715.9015.7115.8315.42-2.22%481,174
Sep 27, 202416.2416.3316.1216.1915.410.62%688,410
Sep 26, 202416.3516.3515.9516.0915.32-0.37%554,333
Sep 25, 202416.3816.4916.1416.1515.38-1.58%614,986
Sep 24, 202416.4516.5616.3216.4115.62-0.12%628,688
Sep 23, 202416.7316.7316.3816.4315.64-1.32%635,860
Sep 20, 202416.3216.8916.3216.6515.851.71%1,722,243
Sep 19, 202416.5116.5116.1716.3715.581.05%815,362
Sep 18, 202415.9516.3515.8116.2015.421.50%664,250
Sep 17, 202416.1716.2815.9415.9615.19-0.75%437,877
Sep 16, 202415.8116.1715.6916.0815.311.39%681,393
Sep 13, 202415.6915.8815.6015.8615.101.93%435,251
Sep 12, 202415.5115.5915.4015.5614.810.97%347,367
Sep 11, 202415.4115.5015.2415.4114.67-1.47%347,209
Sep 10, 202415.5215.6515.4215.6414.890.77%320,041
Sep 9, 202415.5315.7215.3915.5214.780.52%387,180
Sep 6, 202415.4315.5215.3615.4414.700.19%390,982
Sep 5, 202415.4415.5715.3415.4114.670.72%316,554
Sep 4, 202415.2915.4315.1715.3014.57-0.46%331,935
Sep 3, 202415.3215.4715.2115.3714.63-0.71%430,170
Aug 30, 202415.5015.5715.3615.4814.74-0.13%439,018
Aug 29, 202415.4315.5615.3115.5014.760.85%334,748
Aug 28, 202415.3315.4615.3115.3714.63-289,810
Aug 27, 202415.5015.5415.3215.3714.63-1.09%338,251
Aug 26, 202415.4715.5915.3915.5414.791.50%501,104