Canada markets open in 4 hours 40 minutes

Chimera Investment Corporation (CIM-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.79+0.06 (+0.28%)
At close: 03:56PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202321.8322.0221.7921.7921.792,189
Feb 07, 202322.2222.2221.7221.7321.736,549
Feb 06, 202322.2422.2522.0022.0222.0219,476
Feb 03, 202322.1822.2621.9322.2522.2518,641
Feb 02, 202322.2822.3622.1122.1422.1419,199
Feb 01, 202322.1022.2921.9922.2822.2812,460
Jan 31, 202321.7622.1821.7622.1022.109,742
Jan 30, 202321.9221.9521.2721.9021.905,675
Jan 27, 202321.8621.9321.4721.9221.926,470
Jan 26, 202321.2521.9221.1021.9221.9213,708
Jan 25, 202321.3521.3521.1021.2521.255,103
Jan 24, 202321.0521.3521.0521.3321.335,547
Jan 23, 202320.8621.0620.8621.0621.0619,041
Jan 20, 202321.0621.1520.8520.8620.8610,648
Jan 19, 202320.8221.2220.8221.0021.004,154
Jan 18, 202320.7721.0020.5820.8320.8314,030
Jan 17, 202320.7521.1120.0320.7620.7642,937
Jan 13, 202320.8021.0020.4720.9920.9924,437
Jan 12, 202321.2221.2220.7020.8520.8525,539
Jan 11, 202320.2920.9420.2020.8620.867,876
Jan 10, 202320.4020.4019.6020.3020.3010,550
Jan 09, 202320.0220.0619.6319.9619.9613,779
Jan 06, 202319.6720.1519.6720.0120.0110,329
Jan 05, 202319.0219.6518.7019.6519.6513,318
Jan 04, 202318.6019.0818.6019.0219.029,749
Jan 03, 202318.4118.7018.4118.6518.6510,385
Dec 30, 202218.4618.6818.2118.4118.4119,024
Dec 29, 202218.1618.7818.1518.4718.4713,637
Dec 28, 202218.5018.5018.1718.2418.2412,969
Dec 27, 202218.3218.6618.3218.3918.3911,733
Dec 23, 202218.5418.7618.1618.5718.578,990
Dec 22, 202218.1218.3218.0518.3218.329,845
Dec 21, 202218.1818.9918.1518.3818.3812,682
Dec 20, 202219.0019.0018.0818.1518.1531,681
Dec 19, 202219.0919.1418.9019.0919.099,570
Dec 16, 202219.4019.4018.9118.9518.959,321
Dec 15, 202219.2519.4519.2119.3219.3213,802
Dec 15, 20220.5 Dividend
Dec 14, 202219.5619.7919.5619.7419.248,919
Dec 13, 202219.5019.9919.4019.6019.107,692
Dec 12, 202219.7919.7918.9219.1618.6719,822
Dec 09, 202219.8019.8019.5519.6519.155,851
Dec 08, 202219.9120.4319.7519.8419.3412,986
Dec 07, 202220.1720.1819.8419.9519.447,246
Dec 06, 202220.0020.1019.7620.0719.569,994
Dec 05, 202220.0320.4020.0320.2619.7511,641
Dec 02, 202219.9620.3919.9620.2819.7720,320
Dec 01, 202219.8520.0019.8519.9119.4110,634
Nov 30, 202219.5519.6519.2019.5819.0821,620
Nov 29, 202220.1520.2019.5319.5319.0410,347
Nov 28, 202220.3420.3420.0020.0119.5015,589
Nov 25, 202219.9020.1019.8520.0019.493,702
Nov 23, 202219.7019.8219.5519.8219.326,710
Nov 22, 202219.2219.7219.1719.7219.2212,399
Nov 21, 202219.1719.2419.0319.0318.5512,937
Nov 18, 202219.4819.4819.1519.1918.707,604
Nov 17, 202219.4919.5619.1619.2818.7916,179
Nov 16, 202219.7920.0319.6019.6419.148,570
Nov 15, 202219.7120.1819.6819.7919.2924,066
Nov 14, 202219.5319.9119.3619.7319.2325,634
Nov 11, 202218.9919.7518.9819.5919.0929,266
Nov 10, 202218.7619.0218.6019.0218.5433,207
Nov 09, 202218.5018.6518.4018.6118.148,954
Nov 08, 202218.6418.7118.4018.6518.1812,225
Nov 07, 202218.4418.5118.0618.4617.9915,682
Nov 04, 202218.8219.0518.0518.4417.9751,320
Nov 03, 202218.5119.0818.3218.8218.348,782
Nov 02, 202219.0419.0518.6418.7218.259,910
Nov 01, 202218.4419.3018.3119.0818.6041,676
Oct 31, 202219.3819.3818.3018.3017.8412,221
Oct 28, 202218.7219.6618.4719.3818.898,497
Oct 27, 202218.3418.8718.3418.6018.139,271
Oct 26, 202218.7319.0018.5218.5518.084,710
Oct 25, 202218.4018.7718.1218.5018.0311,987
Oct 24, 202218.2918.3018.1318.2217.7610,407
Oct 21, 202218.5018.5018.0018.2617.805,261
Oct 20, 202218.5718.5718.2018.4818.0111,865
Oct 19, 202218.5318.5318.3518.5018.033,310
Oct 18, 202218.5019.1918.5018.5018.036,776
Oct 17, 202218.2618.5017.9318.4517.987,544
Oct 14, 202217.8918.1217.5618.0617.6012,887
Oct 13, 202217.3317.9017.2617.8017.3511,081
Oct 12, 202217.7817.9617.6917.7617.317,777
Oct 11, 202217.8017.8017.5117.7517.3020,990
Oct 10, 202218.1318.1317.6517.7617.3122,769
Oct 07, 202217.9018.1517.9017.9517.5019,523
Oct 06, 202218.0918.2917.8517.9917.5327,652
Oct 05, 202218.3718.3717.8118.1017.6427,681
Oct 04, 202217.9318.5517.9318.4818.0111,105
Oct 03, 202217.3518.0917.3517.7717.3225,356
Sept 30, 202217.7017.9017.2417.2716.8336,274
Sept 29, 202218.2818.3817.3717.5017.0639,598
Sept 28, 202218.2818.7017.9818.2817.8220,743
Sept 27, 202218.2518.4217.9617.9717.5124,029
Sept 26, 202219.5019.5117.2818.0217.5756,146
Sept 23, 202219.9419.9919.5119.7719.2727,512
Sept 22, 202220.6420.6720.0320.0919.5840,658
Sept 21, 202220.7720.7720.6120.7520.226,452
Sept 20, 202220.4020.6420.4020.6020.088,527
Sept 19, 202220.5620.6020.0320.4619.9430,385
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...