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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 9.80 | 9.86 | ↑$0.06 (0.61%) | 9.73 | 9.95 | 2.09M |
| 2022-05-26 | 9.53 | 9.73 | ↑$0.20 (2.10%) | 9.50 | 9.75 | 1.77M |
| 2022-05-25 | 9.59 | 9.44 | ↓$0.15 (-1.56%) | 9.35 | 9.63 | 2.14M |
| 2022-05-24 | 9.40 | 9.53 | ↑$0.13 (1.38%) | 9.24 | 9.56 | 2.25M |
| 2022-05-23 | 9.51 | 9.42 | ↓$0.09 (-0.95%) | 9.40 | 9.62 | 2.39M |
| 2022-05-20 | 9.31 | 9.41 | ↑$0.10 (1.07%) | 9.21 | 9.43 | 2.75M |
| 2022-05-19 | 9.28 | 9.25 | ↓$0.03 (-0.32%) | 9.24 | 9.41 | 3.18M |
| 2022-05-18 | 9.61 | 9.35 | ↓$0.26 (-2.71%) | 9.25 | 9.62 | 3.06M |
| 2022-05-17 | 9.63 | 9.66 | ↑$0.03 (0.31%) | 9.53 | 9.71 | 2.16M |
| 2022-05-16 | 9.66 | 9.54 | ↓$0.12 (-1.24%) | 9.53 | 9.75 | 2.41M |
| 2022-05-13 | 9.60 | 9.70 | ↑$0.10 (1.04%) | 9.52 | 9.84 | 2.65M |
| 2022-05-12 | 9.71 | 9.49 | ↓$0.22 (-2.27%) | 9.27 | 9.72 | 4.45M |
| 2022-05-11 | 9.83 | 9.75 | ↓$0.08 (-0.81%) | 9.71 | 9.91 | 2.97M |
| 2022-05-10 | 9.93 | 9.87 | ↓$0.06 (-0.60%) | 9.80 | 10.17 | 4.24M |
| 2022-05-09 | 10.20 | 9.83 | ↓$0.37 (-3.63%) | 9.78 | 10.25 | 2.76M |
| 2022-05-06 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.17 | 10.49 | 2.30M |
| 2022-05-05 | 10.50 | 10.47 | ↓$0.03 (-0.29%) | 10.29 | 10.66 | 2.78M |
| 2022-05-04 | 10.71 | 10.96 | ↑$0.25 (2.33%) | 10.59 | 10.96 | 1.74M |
| 2022-05-03 | 10.19 | 10.67 | ↑$0.48 (4.71%) | 10.19 | 10.75 | 2.06M |
| 2022-05-02 | 10.05 | 10.17 | ↑$0.12 (1.19%) | 9.92 | 10.18 | 2.34M |
| 2022-04-29 | 10.24 | 10.02 | ↓$0.22 (-2.15%) | 10.01 | 10.37 | 2.04M |
| 2022-04-28 | 10.00 | 10.28 | ↑$0.28 (2.80%) | 9.93 | 10.31 | 2.21M |
| 2022-04-27 | 9.80 | 9.91 | ↑$0.11 (1.12%) | 9.73 | 9.98 | 1.77M |
| 2022-04-26 | 10.10 | 9.84 | ↓$0.26 (-2.57%) | 9.83 | 10.20 | 1.81M |
| 2022-04-25 | 10.14 | 10.15 | ↑$0.01 (0.10%) | 9.91 | 10.27 | 2.26M |
| 2022-04-22 | 10.50 | 10.21 | ↓$0.29 (-2.76%) | 10.16 | 10.51 | 1.77M |
| 2022-04-21 | 10.72 | 10.49 | ↓$0.23 (-2.15%) | 10.49 | 10.80 | 1.40M |
| 2022-04-20 | 10.40 | 10.63 | ↑$0.23 (2.21%) | 10.40 | 10.71 | 2.11M |
| 2022-04-19 | 10.81 | 10.39 | ↓$0.42 (-3.89%) | 10.32 | 10.89 | 3.74M |
| 2022-04-18 | 10.88 | 10.82 | ↓$0.06 (-0.55%) | 10.75 | 10.92 | 1.85M |
Create an account or log in to view more rows.
$CIM yes
keep going down
let's go
stop stalling
$CIM hi hi
$CIM bears haha
$CIM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CIM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CIM this board is on fire
$CIM When in doubt
zoom out. ??
$CIM no pain no gain
$CIM buy the dip…smfh
$CIM come on bulls we can do it
don’t let bears win