Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chimera Investm (CIM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.41 12.86 12.36 12.84 65,121
2nd Apr 2026 (Thu) 12.41 12.86 12.36 12.84 65,121
1st Apr 2026 (Wed) 12.55 12.67 12.48 12.56 38,128
31st Mar 2026 (Tue) 12.32 12.56 12.28 12.55 38,902
30th Mar 2026 (Mon) 12.485 12.76 12.485 12.65 76,763
27th Mar 2026 (Fri) 12.65 12.67 12.395 12.41 50,832
26th Mar 2026 (Thu) 12.79 12.85 12.67 12.72 57,578
25th Mar 2026 (Wed) 12.82 12.95 12.76 12.86 38,511
24th Mar 2026 (Tue) 12.61 12.88 12.60 12.66 38,331
23rd Mar 2026 (Mon) 12.90 12.98 12.75 12.75 79,252
20th Mar 2026 (Fri) 13.22 13.22 12.545 12.63 95,111
19th Mar 2026 (Thu) 13.105 13.27 13.08 13.16 48,385
18th Mar 2026 (Wed) 13.14 13.32 13.08 13.08 44,007
17th Mar 2026 (Tue) 13.45 13.51 13.285 13.30 44,138
16th Mar 2026 (Mon) 13.31 13.48 13.23 13.23 25,328
13th Mar 2026 (Fri) 13.26 13.27 13.06 13.09 32,000
12th Mar 2026 (Thu) 13.32 13.40 13.14 13.15 20,634
11th Mar 2026 (Wed) 13.47 13.52 13.29 13.38 17,394
10th Mar 2026 (Tue) 13.52 13.71 13.46 13.50 21,607
9th Mar 2026 (Mon) 13.35 13.525 13.07 13.51 30,343
6th Mar 2026 (Fri) 13.66 13.73 13.50 13.58 22,511
5th Mar 2026 (Thu) 13.77 13.89 13.66 13.79 19,826
4th Mar 2026 (Wed) 13.77 13.88 13.68 13.78 44,803
3rd Mar 2026 (Tue) 13.51 13.87 13.48 13.71 24,906
2nd Mar 2026 (Mon) 13.26 13.76 13.22 13.72 44,168
27th Feb 2026 (Fri) 13.54 13.66 13.48 13.61 46,353
26th Feb 2026 (Thu) 13.41 13.60 13.38 13.59 32,554
25th Feb 2026 (Wed) 13.52 13.52 13.39 13.39 0
24th Feb 2026 (Tue) 13.52 13.52 13.29 13.29 0
23rd Feb 2026 (Mon) 13.52 13.63 13.32 13.35 30,073
20th Feb 2026 (Fri) 13.53 13.65 13.45 13.54 29,556
19th Feb 2026 (Thu) 13.67 13.73 13.44 13.59 78,545
18th Feb 2026 (Wed) 13.63 13.90 13.63 13.78 78,334
17th Feb 2026 (Tue) 14.00 14.04 13.645 13.70 103,388
16th Feb 2026 (Mon) 13.29 14.16 13.275 14.08 119,739
13th Feb 2026 (Fri) 13.29 14.16 13.275 14.08 119,739
12th Feb 2026 (Thu) 13.24 13.545 13.20 13.26 159,245
11th Feb 2026 (Wed) 13.37 13.60 13.04 13.09 129,847
10th Feb 2026 (Tue) 12.17 12.315 12.12 12.30 64,616
9th Feb 2026 (Mon) 12.30 12.30 11.89 12.12 79,966
6th Feb 2026 (Fri) 12.30 12.45 12.30 12.38 27,767
5th Feb 2026 (Thu) 12.44 12.53 12.27 12.36 27,954
FTSE 100 Latest
Value10,436.29
Change71.50