Chimera Investment Corp (CIM)
5.16
+0.23
(+4.67%)
USD |
NYSE |
Jun 02, 16:00
5.17
+0.01
(+0.19%)
After-Hours: 20:00
Chimera Investment Price: 5.16 for June 2, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2023 | 5.00 | 5.17 | 4.96 | 5.16 | 2.632M |
| Jun 01, 2023 | 4.85 | 4.945 | 4.80 | 4.93 | 1.515M |
| May 31, 2023 | 4.80 | 4.84 | 4.735 | 4.82 | 1.725M |
| May 30, 2023 | 4.73 | 4.890 | 4.725 | 4.80 | 2.535M |
| May 26, 2023 | 4.55 | 4.74 | 4.495 | 4.71 | 2.318M |
| May 25, 2023 | 4.75 | 4.76 | 4.48 | 4.54 | 3.699M |
| May 24, 2023 | 4.89 | 4.89 | 4.74 | 4.77 | 2.515M |
| May 23, 2023 | 4.90 | 5.06 | 4.880 | 4.92 | 2.054M |
| May 22, 2023 | 4.80 | 4.92 | 4.78 | 4.88 | 1.717M |
| May 19, 2023 | 5.00 | 5.025 | 4.76 | 4.81 | 3.090M |
| May 18, 2023 | 4.93 | 5.01 | 4.89 | 4.98 | 1.724M |
| May 17, 2023 | 4.87 | 4.98 | 4.785 | 4.95 | 1.655M |
| May 16, 2023 | 4.89 | 4.910 | 4.80 | 4.81 | 1.789M |
| May 15, 2023 | 4.92 | 4.99 | 4.91 | 4.92 | 1.553M |
| May 12, 2023 | 5.02 | 5.025 | 4.85 | 4.88 | 2.183M |
| May 11, 2023 | 4.93 | 4.99 | 4.915 | 4.99 | 1.522M |
| May 10, 2023 | 5.06 | 5.10 | 4.90 | 4.99 | 2.795M |
| May 09, 2023 | 5.10 | 5.11 | 4.945 | 4.96 | 3.727M |
| May 08, 2023 | 5.21 | 5.227 | 5.11 | 5.16 | 1.974M |
| May 05, 2023 | 5.17 | 5.32 | 5.13 | 5.19 | 2.477M |
| May 04, 2023 | 5.19 | 5.192 | 4.98 | 5.07 | 4.131M |
| May 03, 2023 | 5.24 | 5.395 | 5.23 | 5.23 | 2.458M |
| May 02, 2023 | 5.47 | 5.475 | 5.12 | 5.23 | 2.639M |
| May 01, 2023 | 5.67 | 5.685 | 5.45 | 5.49 | 1.357M |
| Apr 28, 2023 | 5.58 | 5.71 | 5.555 | 5.68 | 1.863M |
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
4.54
Minimum
May 25 2023
22.98
Maximum
Feb 20 2020
13.51
Average
13.73
Median
May 19 2021
Price Benchmarks
| Dynex Capital Inc | 11.71 |
| Orchid Island Capital Inc | 10.32 |
| Physicians Realty Trust | 14.02 |
| VICI Properties Inc | 31.61 |
| Comstock Inc | 0.59 |
Price Related Metrics
| Price to Book Value | 0.4521 |
| Price to Free Cash Flow | 5.471 |
| Earnings Yield | -22.09% |
| Market Cap | 1.198B |