Chimera Investment Corp (CIM)
4.15
-0.01
(-0.24%)
USD |
NYSE |
Apr 25, 16:00
4.12
-0.03
(-0.72%)
Pre-Market: 20:00
Chimera Investment Price: 4.15 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 4.10 | 4.165 | 4.081 | 4.15 | 1.573M |
Apr 24, 2024 | 4.175 | 4.175 | 4.10 | 4.16 | 918564.0 |
Apr 23, 2024 | 4.11 | 4.22 | 4.100 | 4.18 | 821906.0 |
Apr 22, 2024 | 4.12 | 4.16 | 4.09 | 4.11 | 1.016M |
Apr 19, 2024 | 4.00 | 4.125 | 4.00 | 4.11 | 1.360M |
Apr 18, 2024 | 3.99 | 4.06 | 3.97 | 4.02 | 1.142M |
Apr 17, 2024 | 3.99 | 4.03 | 3.94 | 3.97 | 1.382M |
Apr 16, 2024 | 4.00 | 4.01 | 3.92 | 3.95 | 1.380M |
Apr 15, 2024 | 4.08 | 4.14 | 3.97 | 4.03 | 2.165M |
Apr 12, 2024 | 4.13 | 4.145 | 4.06 | 4.08 | 1.106M |
Apr 11, 2024 | 4.15 | 4.155 | 4.04 | 4.14 | 1.648M |
Apr 10, 2024 | 4.26 | 4.26 | 4.06 | 4.10 | 2.318M |
Apr 09, 2024 | 4.33 | 4.38 | 4.31 | 4.37 | 1.111M |
Apr 08, 2024 | 4.35 | 4.37 | 4.285 | 4.31 | 1.185M |
Apr 05, 2024 | 4.33 | 4.365 | 4.30 | 4.32 | 1.257M |
Apr 04, 2024 | 4.53 | 4.57 | 4.44 | 4.44 | 2.097M |
Apr 03, 2024 | 4.43 | 4.52 | 4.41 | 4.49 | 1.749M |
Apr 02, 2024 | 4.50 | 4.53 | 4.44 | 4.46 | 1.093M |
Apr 01, 2024 | 4.61 | 4.61 | 4.53 | 4.54 | 1.428M |
Mar 28, 2024 | 4.56 | 4.65 | 4.56 | 4.61 | 1.210M |
Mar 27, 2024 | 4.45 | 4.56 | 4.45 | 4.54 | 1.287M |
Mar 26, 2024 | 4.55 | 4.55 | 4.42 | 4.42 | 942687.0 |
Mar 25, 2024 | 4.53 | 4.59 | 4.52 | 4.52 | 992200.0 |
Mar 22, 2024 | 4.60 | 4.625 | 4.49 | 4.49 | 1.381M |
Mar 21, 2024 | 4.52 | 4.675 | 4.50 | 4.60 | 1.817M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.95
Minimum
Apr 16 2024
22.98
Maximum
Feb 20 2020
11.11
Average
9.83
Median
May 09 2022
Price Benchmarks
Opendoor Technologies Inc | 2.07 |
Redfin Corp | 5.18 |
SBA Communications Corp | 197.93 |
eXp World Holdings Inc | 9.97 |
Industrial Logistics Properties Trust | 3.71 |
Price Related Metrics
PE Ratio | 17.29 |
PS Ratio | 4.709 |
Price to Book Value | 0.3915 |
Price to Free Cash Flow | 4.521 |
Earnings Yield | 5.78% |
Market Cap | 1.002B |
Normalized PE Ratio | 18.57 |