NYSE:CIM
Chimera Investment Corporation Stock Price (Quote)
$4.61
+0.0700 (+1.54%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.24 | $4.68 | Thursday, 28th Mar 2024 CIM stock ended at $4.61. This is 1.54% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.97% from a day low at $4.56 to a day high of $4.65. |
90 days | $4.17 | $5.14 | |
52 weeks | $4.17 | $6.49 |
Historical Chimera Investment Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $4.56 | $4.65 | $4.56 | $4.61 | 1 140 536 |
2024-03-27 | $4.45 | $4.56 | $4.45 | $4.54 | 1 246 856 |
2024-03-26 | $4.55 | $4.55 | $4.42 | $4.42 | 908 441 |
2024-03-25 | $4.53 | $4.59 | $4.52 | $4.52 | 751 909 |
2024-03-22 | $4.60 | $4.63 | $4.49 | $4.49 | 1 379 809 |
2024-03-21 | $4.52 | $4.68 | $4.50 | $4.60 | 1 816 596 |
2024-03-20 | $4.36 | $4.56 | $4.34 | $4.50 | 1 352 945 |
2024-03-19 | $4.41 | $4.46 | $4.36 | $4.38 | 1 486 741 |
2024-03-18 | $4.50 | $4.52 | $4.42 | $4.42 | 1 104 147 |
2024-03-15 | $4.37 | $4.58 | $4.35 | $4.52 | 4 507 563 |
2024-03-14 | $4.54 | $4.57 | $4.39 | $4.40 | 1 575 260 |
2024-03-13 | $4.52 | $4.63 | $4.52 | $4.58 | 1 324 642 |
2024-03-12 | $4.49 | $4.57 | $4.45 | $4.54 | 1 259 510 |
2024-03-11 | $4.45 | $4.55 | $4.42 | $4.52 | 1 065 092 |
2024-03-08 | $4.47 | $4.55 | $4.44 | $4.47 | 1 701 446 |
2024-03-07 | $4.44 | $4.48 | $4.42 | $4.45 | 946 380 |
2024-03-06 | $4.35 | $4.43 | $4.35 | $4.40 | 1 304 364 |
2024-03-05 | $4.28 | $4.35 | $4.28 | $4.33 | 1 712 362 |
2024-03-04 | $4.38 | $4.39 | $4.29 | $4.31 | 1 396 605 |
2024-03-01 | $4.35 | $4.43 | $4.32 | $4.38 | 1 370 582 |
2024-02-29 | $4.30 | $4.38 | $4.28 | $4.36 | 1 993 764 |
2024-02-28 | $4.32 | $4.33 | $4.24 | $4.25 | 2 246 983 |
2024-02-27 | $4.39 | $4.39 | $4.31 | $4.37 | 1 334 372 |
2024-02-26 | $4.40 | $4.47 | $4.35 | $4.36 | 1 082 334 |
2024-02-23 | $4.35 | $4.48 | $4.30 | $4.43 | 2 118 439 |