CIM - CHIMERA INVESTMENT CORP
Close
14.25
0.020 0.140%
Share volume: 11,488
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$14.23
0.02
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $14.27 | $14.27 | $14.45 | $14.45 | $14.22 | $14.22 | $14.28 | $14.28 | 487,781 | $486,803.00 |
| 12/24/2024 | $14.27 | $14.27 | $14.38 | $14.38 | $14.15 | $14.15 | $14.37 | $14.37 | 339,733 | $339,527.00 |
| 12/23/2024 | $14.36 | $14.36 | $14.39 | $14.39 | $14.12 | $14.12 | $14.27 | $14.27 | 606,892 | $606,892.00 |
| 12/20/2024 | $13.96 | $13.96 | $14.54 | $14.54 | $13.88 | $13.88 | $14.38 | $14.38 | 1,108,927 | $1,095,093.00 |
| 12/19/2024 | $14.36 | $14.36 | $14.54 | $14.54 | $14.11 | $14.11 | $14.11 | $14.11 | 613,253 | $613,253.00 |
| 12/18/2024 | $14.86 | $14.86 | $15.02 | $15.02 | $14.13 | $14.13 | $14.23 | $14.23 | 792,403 | $792,403.00 |
| 12/17/2024 | $15.06 | $15.06 | $15.11 | $15.11 | $14.79 | $14.79 | $14.86 | $14.86 | 627,825 | $627,825.00 |
| 12/16/2024 | $15.03 | $15.03 | $15.28 | $15.28 | $15.00 | $15.00 | $15.12 | $15.12 | 512,467 | $512,467.00 |