Chimera Investment Corporation (CIM) Historical Stock Data
14.52 ↓0.23 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIM is down -0.23% a day on average. There have been 13 days where Chimera Investment Corporation closed green and 17 days where CIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.68 | 14.52 | ↓$0.16 (-1.09%) | 14.41 | 14.68 | 392.14K |
| 2024-11-19 | 14.59 | 14.75 | ↑$0.16 (1.10%) | 14.55 | 14.79 | 361.57K |
| 2024-11-18 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.50 | 14.79 | 353.29K |
| 2024-11-15 | 14.84 | 14.69 | ↓$0.15 (-1.01%) | 14.65 | 14.84 | 443.81K |
| 2024-11-14 | 14.85 | 14.72 | ↓$0.13 (-0.88%) | 14.66 | 15.00 | 520.71K |
| 2024-11-13 | 14.92 | 14.82 | ↓$0.10 (-0.67%) | 14.80 | 15.05 | 491.07K |
| 2024-11-12 | 15.21 | 14.73 | ↓$0.48 (-3.16%) | 14.72 | 15.25 | 561.23K |
| 2024-11-11 | 15.25 | 15.31 | ↑$0.06 (0.39%) | 15.18 | 15.42 | 438.05K |
| 2024-11-08 | 15.19 | 15.28 | ↑$0.09 (0.59%) | 15.15 | 15.48 | 624.02K |
| 2024-11-07 | 14.78 | 15.16 | ↑$0.38 (2.57%) | 14.78 | 15.37 | 819.79K |
| 2024-11-06 | 15.22 | 14.94 | ↓$0.28 (-1.84%) | 14.28 | 15.43 | 1.06M |
| 2024-11-05 | 14.91 | 14.94 | ↑$0.03 (0.20%) | 14.78 | 14.97 | 423.87K |
| 2024-11-04 | 15.00 | 14.98 | ↓$0.02 (-0.13%) | 14.84 | 15.09 | 467K |
| 2024-11-01 | 15.28 | 14.99 | ↓$0.29 (-1.90%) | 14.87 | 15.39 | 656.21K |
| 2024-10-31 | 15.82 | 15.10 | ↓$0.72 (-4.55%) | 15.09 | 15.85 | 697.66K |
| 2024-10-30 | 15.63 | 15.85 | ↑$0.22 (1.41%) | 15.54 | 15.97 | 570.96K |
| 2024-10-29 | 15.24 | 15.57 | ↑$0.33 (2.17%) | 15.07 | 15.65 | 611.29K |
| 2024-10-28 | 15.41 | 15.38 | ↓$0.03 (-0.19%) | 15.29 | 15.49 | 416.29K |
| 2024-10-25 | 15.60 | 15.30 | ↓$0.30 (-1.92%) | 15.30 | 15.62 | 293.38K |
| 2024-10-24 | 15.38 | 15.51 | ↑$0.13 (0.85%) | 15.27 | 15.53 | 322.24K |
| 2024-10-23 | 15.37 | 15.31 | ↓$0.06 (-0.39%) | 15.15 | 15.47 | 375.27K |
| 2024-10-22 | 15.62 | 15.46 | ↓$0.16 (-1.02%) | 15.42 | 15.66 | 430.96K |
| 2024-10-21 | 16.05 | 15.70 | ↓$0.35 (-2.18%) | 15.64 | 16.05 | 412.87K |
| 2024-10-18 | 16.25 | 16.08 | ↓$0.17 (-1.05%) | 16.05 | 16.27 | 358.90K |
| 2024-10-17 | 16.20 | 16.19 | ↓$0.01 (-0.06%) | 16.04 | 16.24 | 789.49K |
| 2024-10-16 | 15.48 | 16.06 | ↑$0.58 (3.75%) | 15.48 | 16.07 | 697.73K |
| 2024-10-15 | 15.35 | 15.47 | ↑$0.12 (0.78%) | 15.27 | 15.53 | 545.60K |
| 2024-10-14 | 15.18 | 15.27 | ↑$0.09 (0.59%) | 15.10 | 15.35 | 445.28K |
| 2024-10-11 | 15.18 | 15.18 | ↑$0.00 (0.00%) | 15.11 | 15.25 | 392.57K |
| 2024-10-10 | 15.19 | 15.16 | ↓$0.03 (-0.20%) | 15.12 | 15.28 | 450.03K |
Create an account or log in to view more rows.
$CIM time to short this
$CIM wow. The volume is so low today. Unreal
$CIM happy weekend!
$CIM don’t be boring today beast
$CIM not worrying
$CIM YALL READY????????
$CIM more shorts the better idc
$CIM down hard at open
$CIM good times
$CIM just bought a half position.