Chimera Investment Corporation (CIM) Historical Stock Data

9.86 ↑0.13 (1.34%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CIM is down -0.28% a day on average. There have been 13 days where Chimera Investment Corporation closed green and 17 days where CIM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-279.809.86↑$0.06 (0.61%)9.739.952.09M
2022-05-269.539.73↑$0.20 (2.10%)9.509.751.77M
2022-05-259.599.44↓$0.15 (-1.56%)9.359.632.14M
2022-05-249.409.53↑$0.13 (1.38%)9.249.562.25M
2022-05-239.519.42↓$0.09 (-0.95%)9.409.622.39M
2022-05-209.319.41↑$0.10 (1.07%)9.219.432.75M
2022-05-199.289.25↓$0.03 (-0.32%)9.249.413.18M
2022-05-189.619.35↓$0.26 (-2.71%)9.259.623.06M
2022-05-179.639.66↑$0.03 (0.31%)9.539.712.16M
2022-05-169.669.54↓$0.12 (-1.24%)9.539.752.41M
2022-05-139.609.70↑$0.10 (1.04%)9.529.842.65M
2022-05-129.719.49↓$0.22 (-2.27%)9.279.724.45M
2022-05-119.839.75↓$0.08 (-0.81%)9.719.912.97M
2022-05-109.939.87↓$0.06 (-0.60%)9.8010.174.24M
2022-05-0910.209.83↓$0.37 (-3.63%)9.7810.252.76M
2022-05-0610.4010.31↓$0.09 (-0.87%)10.1710.492.30M
2022-05-0510.5010.47↓$0.03 (-0.29%)10.2910.662.78M
2022-05-0410.7110.96↑$0.25 (2.33%)10.5910.961.74M
2022-05-0310.1910.67↑$0.48 (4.71%)10.1910.752.06M
2022-05-0210.0510.17↑$0.12 (1.19%)9.9210.182.34M
2022-04-2910.2410.02↓$0.22 (-2.15%)10.0110.372.04M
2022-04-2810.0010.28↑$0.28 (2.80%)9.9310.312.21M
2022-04-279.809.91↑$0.11 (1.12%)9.739.981.77M
2022-04-2610.109.84↓$0.26 (-2.57%)9.8310.201.81M
2022-04-2510.1410.15↑$0.01 (0.10%)9.9110.272.26M
2022-04-2210.5010.21↓$0.29 (-2.76%)10.1610.511.77M
2022-04-2110.7210.49↓$0.23 (-2.15%)10.4910.801.40M
2022-04-2010.4010.63↑$0.23 (2.21%)10.4010.712.11M
2022-04-1910.8110.39↓$0.42 (-3.89%)10.3210.893.74M
2022-04-1810.8810.82↓$0.06 (-0.55%)10.7510.921.85M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$CIM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
micmic

$CIM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
a

$CIM buy the dip…smfh

0 Like Report
john_joes_mma

$CIM come on bulls we can do it
don’t let bears win

0 Like Report