Chimera Investment Corporation (CIM) Historical Stock Data
4.15 ↓0.01 (-0.24%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIM is down -0.17% a day on average. There have been 11 days where Chimera Investment Corporation closed green and 19 days where CIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.10 | 4.15 | ↑$0.05 (1.22%) | 4.08 | 4.17 | 1.58M |
| 2024-04-24 | 4.18 | 4.16 | ↓$0.01 (-0.36%) | 4.10 | 4.18 | 0.92M |
| 2024-04-23 | 4.11 | 4.18 | ↑$0.07 (1.70%) | 4.10 | 4.22 | 821.90K |
| 2024-04-22 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.09 | 4.16 | 1.02M |
| 2024-04-19 | 4.00 | 4.11 | ↑$0.11 (2.75%) | 4.00 | 4.13 | 1.36M |
| 2024-04-18 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.97 | 4.06 | 1.14M |
| 2024-04-17 | 3.99 | 3.97 | ↓$0.02 (-0.50%) | 3.94 | 4.03 | 1.38M |
| 2024-04-16 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.92 | 4.01 | 1.38M |
| 2024-04-15 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 3.97 | 4.14 | 2.17M |
| 2024-04-12 | 4.13 | 4.08 | ↓$0.05 (-1.21%) | 4.06 | 4.15 | 1.11M |
| 2024-04-11 | 4.15 | 4.14 | ↓$0.01 (-0.24%) | 4.04 | 4.16 | 1.65M |
| 2024-04-10 | 4.26 | 4.10 | ↓$0.16 (-3.76%) | 4.06 | 4.26 | 2.32M |
| 2024-04-09 | 4.33 | 4.37 | ↑$0.04 (0.92%) | 4.31 | 4.38 | 1.11M |
| 2024-04-08 | 4.35 | 4.31 | ↓$0.04 (-0.92%) | 4.29 | 4.37 | 1.19M |
| 2024-04-05 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.30 | 4.37 | 1.26M |
| 2024-04-04 | 4.53 | 4.44 | ↓$0.09 (-1.99%) | 4.44 | 4.57 | 2.09M |
| 2024-04-03 | 4.43 | 4.49 | ↑$0.06 (1.35%) | 4.41 | 4.52 | 1.75M |
| 2024-04-02 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.44 | 4.53 | 1.09M |
| 2024-04-01 | 4.61 | 4.54 | ↓$0.07 (-1.52%) | 4.53 | 4.61 | 1.43M |
| 2024-03-28 | 4.56 | 4.61 | ↑$0.05 (1.10%) | 4.56 | 4.65 | 1.21M |
| 2024-03-27 | 4.45 | 4.54 | ↑$0.09 (2.02%) | 4.45 | 4.56 | 1.29M |
| 2024-03-26 | 4.55 | 4.42 | ↓$0.13 (-2.86%) | 4.42 | 4.55 | 0.94M |
| 2024-03-25 | 4.53 | 4.52 | ↓$0.01 (-0.22%) | 4.52 | 4.59 | 0.99M |
| 2024-03-22 | 4.60 | 4.49 | ↓$0.11 (-2.39%) | 4.49 | 4.63 | 1.38M |
| 2024-03-21 | 4.52 | 4.60 | ↑$0.08 (1.77%) | 4.50 | 4.68 | 1.82M |
| 2024-03-20 | 4.36 | 4.50 | ↑$0.14 (3.21%) | 4.34 | 4.56 | 1.38M |
| 2024-03-19 | 4.41 | 4.38 | ↓$0.03 (-0.68%) | 4.36 | 4.46 | 1.49M |
| 2024-03-18 | 4.50 | 4.42 | ↓$0.08 (-1.78%) | 4.42 | 4.52 | 1.51M |
| 2024-03-15 | 4.37 | 4.52 | ↑$0.15 (3.43%) | 4.35 | 4.58 | 11.36M |
| 2024-03-14 | 4.54 | 4.40 | ↓$0.14 (-3.08%) | 4.39 | 4.57 | 1.62M |
Create an account or log in to view more rows.
$CIM good times
$CIM just bought a half position.
$CIM wow
looking like it’s going to be a monster day!
$CIM not good
$CIM lock and load
$CIM warming up
$CIM LFGGGGGG
$CIM oversold! Buy the dip
$CIM cup and handle forming
$CIM oh my!