Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Chimera Investment Corporation New (CIM-A)
Chimera Investment Corporation New (CIM-A) Historical

CIM-A Chimera Investment Corporation New

22.60

0.0399 (0.18%)

Last Updated: 09:48:10

Delayed by 15 minutes

CIM-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	22.56	-0.10	-0.44%	22.63	22.74	22.56	3,801
Jul 17 2024	22.66	-0.03	-0.13%	22.72	22.73	22.58	9,008
Jul 16 2024	22.69	-0.07	-0.31%	22.77	22.85	22.64	15,759
Jul 15 2024	22.76	0.09	0.40%	22.67	22.80	22.67	3,849
Jul 12 2024	22.67	0.01	0.04%	22.69	22.80	22.65	14,738
Jul 11 2024	22.66	0.18	0.80%	22.55	22.88	22.45	21,706
Jul 10 2024	22.48	-0.18	-0.79%	22.61	22.61	22.40	9,910
Jul 09 2024	22.66	0.12	0.54%	22.46	22.72	22.45	9,824
Jul 08 2024	22.54	-0.15	-0.68%	22.78	22.85	22.45	19,692
Jul 05 2024	22.69	-0.19	-0.83%	22.98	23.02	22.47	16,789
Jul 03 2024	22.88	0.48	2.14%	22.50	22.96	22.50	15,265
Jul 02 2024	22.40	-0.24	-1.06%	22.70	22.70	22.22	27,376
Jul 01 2024	22.64	0.24	1.07%	22.49	22.75	22.49	13,770
Jun 28 2024	22.40	0.07	0.31%	22.40	22.50	22.29	12,547
Jun 27 2024	22.33	-0.07	-0.31%	22.26	22.50	22.18	16,982
Jun 26 2024	22.40	0.00	-0.02%	22.43	22.43	21.83	8,696
Jun 25 2024	22.40	0.65	3.01%	21.75	22.40	21.65	23,721
Jun 24 2024	21.75	0.02	0.12%	21.69	21.79	21.69	10,148
Jun 21 2024	21.73	0.00	0.02%	21.71	21.78	21.53	9,000
Jun 20 2024	21.72	0.07	0.33%	21.49	21.80	21.40	16,845
Jun 18 2024	21.65	0.21	0.98%	21.32	21.71	21.32	10,675
Jun 17 2024	21.44	-0.01	-0.05%	21.40	21.50	21.26	12,303
Jun 14 2024	21.45	0.10	0.47%	21.20	21.48	21.20	16,535
Jun 13 2024	21.35	-0.11	-0.51%	21.41	21.45	21.20	24,565
Jun 12 2024	21.46	0.03	0.14%	21.38	21.46	21.19	22,400
Jun 11 2024	21.43	0.13	0.61%	21.24	21.43	21.14	10,019
Jun 10 2024	21.30	0.00	0.00%	21.17	21.30	21.07	17,192
Jun 07 2024	21.30	-0.02	-0.09%	21.37	21.39	20.89	16,772
Jun 06 2024	21.32	0.11	0.52%	21.08	21.32	21.08	29,912
Jun 05 2024	21.21	0.23	1.10%	20.98	21.35	20.90	19,271
Jun 04 2024	20.98	-0.09	-0.43%	21.00	21.07	20.92	33,513
Jun 03 2024	21.07	-0.25	-1.17%	21.15	21.15	20.80	29,252
May 31 2024	21.32	-0.04	-0.19%	21.50	21.60	21.32	38,869
May 30 2024	21.36	-0.05	-0.21%	21.40	21.50	21.29	10,662
May 29 2024	21.41	0.13	0.59%	21.20	21.41	21.16	16,786
May 28 2024	21.28	0.03	0.14%	21.30	21.30	21.13	12,372
May 24 2024	21.25	0.05	0.24%	21.10	21.25	21.10	14,835
May 23 2024	21.20	0.09	0.43%	21.30	21.30	21.07	30,381
May 22 2024	21.11	0.01	0.05%	21.08	21.20	21.07	17,620
May 21 2024	21.10	0.09	0.43%	21.05	21.10	21.00	13,428
May 20 2024	21.01	0.02	0.10%	21.04	21.04	20.92	6,171
May 17 2024	20.99	0.26	1.24%	20.71	20.99	20.71	15,604
May 16 2024	20.73	-0.03	-0.13%	20.72	20.83	20.61	8,054
May 15 2024	20.76	0.13	0.63%	20.80	20.95	20.60	24,110
May 14 2024	20.63	0.13	0.63%	20.58	20.65	20.56	10,456
May 13 2024	20.50	-0.23	-1.11%	20.73	20.73	20.40	20,315
May 10 2024	20.73	-0.02	-0.10%	20.78	20.91	20.63	15,848
May 09 2024	20.75	0.06	0.29%	20.70	20.95	20.65	39,313
May 08 2024	20.69	-0.07	-0.34%	20.78	20.78	20.63	6,438
May 07 2024	20.76	-0.07	-0.35%	20.84	20.89	20.67	9,325
May 06 2024	20.83	0.07	0.35%	20.80	20.83	20.70	11,326
May 03 2024	20.76	0.11	0.53%	20.79	21.05	20.61	31,952
May 02 2024	20.65	-0.25	-1.20%	20.95	20.95	20.60	11,926
May 01 2024	20.90	0.55	2.70%	20.62	20.90	20.40	9,127
Apr 30 2024	20.35	-0.28	-1.36%	20.60	20.60	20.35	13,331
Apr 29 2024	20.63	0.23	1.13%	20.52	20.63	20.49	10,112
Apr 26 2024	20.40	-0.05	-0.24%	20.50	20.50	20.37	11,110
Apr 25 2024	20.45	-0.04	-0.20%	20.41	20.49	20.35	7,103
Apr 24 2024	20.49	-0.02	-0.10%	20.54	20.65	20.49	7,135
Apr 23 2024	20.51	-0.08	-0.39%	20.59	20.70	20.51	6,767
Apr 22 2024	20.59	0.04	0.19%	20.55	20.60	20.50	7,794

Chimera Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions