Chimera Investment Corp (CIM)
4.02
+0.05
(+1.26%)
USD |
NYSE |
Apr 18, 16:00
4.01
-0.01
(-0.25%)
Pre-Market: 20:00
Chimera Investment Price: 4.02 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 20, 2024 | 4.36 | 4.56 | 4.34 | 4.50 | 1.383M |
| Mar 19, 2024 | 4.41 | 4.463 | 4.36 | 4.38 | 1.487M |
| Mar 18, 2024 | 4.50 | 4.520 | 4.415 | 4.42 | 1.508M |
| Mar 15, 2024 | 4.37 | 4.575 | 4.351 | 4.52 | 11.36M |
| Mar 14, 2024 | 4.54 | 4.57 | 4.39 | 4.40 | 1.626M |
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
11.16
Average
9.86
Median
May 27 2022
Price Benchmarks
| Opendoor Technologies Inc | 2.15 |
| Redfin Corp | 5.31 |
| SBA Communications Corp | 195.95 |
| eXp World Holdings Inc | 10.00 |
| Industrial Logistics Properties Trust | 3.615 |
Price Related Metrics
| PE Ratio | 16.75 |
| PS Ratio | 4.562 |
| Price to Book Value | 0.3792 |
| Price to Free Cash Flow | 4.380 |
| Earnings Yield | 5.97% |
| Market Cap | 970.27M |
| Normalized PE Ratio | 17.99 |