7 Followers USX:CIM - Chimera Investment Corporation Chimera Investment Corporation
Sector: Financials, Industry: Mortgage REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 15.52 15.12 15.47 15.36 15.36 -0.090 (-0.58%) 2,155,005
10 Jun 2021 USD 15.77 15.44 15.73 15.45 15.45 -0.170 (-1.09%) 2,239,903
9 Jun 2021 USD 15.73 15.32 15.45 15.62 15.62 +0.380 (+2.49%) 2,586,177
8 Jun 2021 USD 15.28 14.86 14.93 15.24 15.24 +0.310 (+2.08%) 2,619,378
7 Jun 2021 USD 14.94 14.55 14.56 14.93 14.93 +0.430 (+2.97%) 2,954,887
4 Jun 2021 USD 14.65 14.35 14.62 14.5 14.5 +0.010 (+0.07%) 1,987,790
3 Jun 2021 USD 14.588 14.41 14.5 14.49 14.49 -0.010 (-0.07%) 1,864,396
2 Jun 2021 USD 14.57 14.375 14.45 14.5 14.5 +0.140 (+0.97%) 2,148,544
1 Jun 2021 USD 14.38 14.18 14.23 14.36 14.36 +0.230 (+1.63%) 2,096,206
28 May 2021 USD 14.16 14.015 14.11 14.13 14.13 +0.100 (+0.71%) 1,421,776
27 May 2021 USD 14.13 13.9836 14.08 14.03 14.03 +0.060 (+0.43%) 2,201,965
26 May 2021 USD 14.02 13.72 13.8 13.97 13.97 +0.230 (+1.67%) 1,737,557
25 May 2021 USD 13.98 13.735 13.86 13.74 13.74 -0.100 (-0.72%) 1,863,308
24 May 2021 USD 13.895 13.68 13.83 13.84 13.84 +0.070 (+0.51%) 1,293,234
21 May 2021 USD 13.938 13.76 13.84 13.77 13.77 -0.020 (-0.15%) 1,609,062
20 May 2021 USD 13.845 13.62 13.75 13.79 13.79 +0.060 (+0.44%) 1,401,072
19 May 2021 USD 13.73 13.45 13.57 13.73 13.73 +0.060 (+0.44%) 2,309,295
18 May 2021 USD 13.885 13.63 13.74 13.67 13.67 +0.070 (+0.51%) 1,944,429
17 May 2021 USD 13.6399 13.33 13.48 13.6 13.6 +0.070 (+0.52%) 1,671,811
14 May 2021 USD 13.57 13.38 13.45 13.53 13.53 +0.230 (+1.73%) 1,565,931
13 May 2021 USD 13.46 13.01 13.1 13.3 13.3 +0.280 (+2.15%) 2,433,880
12 May 2021 USD 13.43 12.98 13.4 13.02 13.02 -0.370 (-2.76%) 2,197,226
11 May 2021 USD 13.43 13.19 13.37 13.39 13.39 -0.080 (-0.59%) 1,708,344
10 May 2021 USD 13.78 13.47 13.59 13.47 13.47 -0.030 (-0.22%) 1,858,226
7 May 2021 USD 13.52 13.32 13.4 13.5 13.5 +0.020 (+0.15%) 1,515,458
6 May 2021 USD 13.5 13.2 13.48 13.48 13.48 -0.040 (-0.30%) 1,913,453
5 May 2021 USD 13.52 13.365 13.17 13.52 13.52 +0.590 (+4.56%) 1,569,113
4 May 2021 USD 13.27 12.83 13.26 12.93 12.93 -0.330 (-2.49%) 2,414,356
3 May 2021 USD 13.335 13.13 13.19 13.26 13.26 +0.120 (+0.91%) 2,198,217
30 Apr 2021 USD 13.15 12.93 13.03 13.14 13.14 +0.140 (+1.08%) 2,601,347