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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	21.83	22.02	21.79	21.79	21.79	2,189
Feb 07, 2023	22.22	22.22	21.72	21.73	21.73	6,549
Feb 06, 2023	22.24	22.25	22.00	22.02	22.02	19,476
Feb 03, 2023	22.18	22.26	21.93	22.25	22.25	18,641
Feb 02, 2023	22.28	22.36	22.11	22.14	22.14	19,199
Feb 01, 2023	22.10	22.29	21.99	22.28	22.28	12,460
Jan 31, 2023	21.76	22.18	21.76	22.10	22.10	9,742
Jan 30, 2023	21.92	21.95	21.27	21.90	21.90	5,675
Jan 27, 2023	21.86	21.93	21.47	21.92	21.92	6,470
Jan 26, 2023	21.25	21.92	21.10	21.92	21.92	13,708
Jan 25, 2023	21.35	21.35	21.10	21.25	21.25	5,103
Jan 24, 2023	21.05	21.35	21.05	21.33	21.33	5,547
Jan 23, 2023	20.86	21.06	20.86	21.06	21.06	19,041
Jan 20, 2023	21.06	21.15	20.85	20.86	20.86	10,648
Jan 19, 2023	20.82	21.22	20.82	21.00	21.00	4,154
Jan 18, 2023	20.77	21.00	20.58	20.83	20.83	14,030
Jan 17, 2023	20.75	21.11	20.03	20.76	20.76	42,937
Jan 13, 2023	20.80	21.00	20.47	20.99	20.99	24,437
Jan 12, 2023	21.22	21.22	20.70	20.85	20.85	25,539
Jan 11, 2023	20.29	20.94	20.20	20.86	20.86	7,876
Jan 10, 2023	20.40	20.40	19.60	20.30	20.30	10,550
Jan 09, 2023	20.02	20.06	19.63	19.96	19.96	13,779
Jan 06, 2023	19.67	20.15	19.67	20.01	20.01	10,329
Jan 05, 2023	19.02	19.65	18.70	19.65	19.65	13,318
Jan 04, 2023	18.60	19.08	18.60	19.02	19.02	9,749
Jan 03, 2023	18.41	18.70	18.41	18.65	18.65	10,385
Dec 30, 2022	18.46	18.68	18.21	18.41	18.41	19,024
Dec 29, 2022	18.16	18.78	18.15	18.47	18.47	13,637
Dec 28, 2022	18.50	18.50	18.17	18.24	18.24	12,969
Dec 27, 2022	18.32	18.66	18.32	18.39	18.39	11,733
Dec 23, 2022	18.54	18.76	18.16	18.57	18.57	8,990
Dec 22, 2022	18.12	18.32	18.05	18.32	18.32	9,845
Dec 21, 2022	18.18	18.99	18.15	18.38	18.38	12,682
Dec 20, 2022	19.00	19.00	18.08	18.15	18.15	31,681
Dec 19, 2022	19.09	19.14	18.90	19.09	19.09	9,570
Dec 16, 2022	19.40	19.40	18.91	18.95	18.95	9,321
Dec 15, 2022	19.25	19.45	19.21	19.32	19.32	13,802
Dec 15, 2022	0.5 Dividend
Dec 14, 2022	19.56	19.79	19.56	19.74	19.24	8,919
Dec 13, 2022	19.50	19.99	19.40	19.60	19.10	7,692
Dec 12, 2022	19.79	19.79	18.92	19.16	18.67	19,822
Dec 09, 2022	19.80	19.80	19.55	19.65	19.15	5,851
Dec 08, 2022	19.91	20.43	19.75	19.84	19.34	12,986
Dec 07, 2022	20.17	20.18	19.84	19.95	19.44	7,246
Dec 06, 2022	20.00	20.10	19.76	20.07	19.56	9,994
Dec 05, 2022	20.03	20.40	20.03	20.26	19.75	11,641
Dec 02, 2022	19.96	20.39	19.96	20.28	19.77	20,320
Dec 01, 2022	19.85	20.00	19.85	19.91	19.41	10,634
Nov 30, 2022	19.55	19.65	19.20	19.58	19.08	21,620
Nov 29, 2022	20.15	20.20	19.53	19.53	19.04	10,347
Nov 28, 2022	20.34	20.34	20.00	20.01	19.50	15,589
Nov 25, 2022	19.90	20.10	19.85	20.00	19.49	3,702
Nov 23, 2022	19.70	19.82	19.55	19.82	19.32	6,710
Nov 22, 2022	19.22	19.72	19.17	19.72	19.22	12,399
Nov 21, 2022	19.17	19.24	19.03	19.03	18.55	12,937
Nov 18, 2022	19.48	19.48	19.15	19.19	18.70	7,604
Nov 17, 2022	19.49	19.56	19.16	19.28	18.79	16,179
Nov 16, 2022	19.79	20.03	19.60	19.64	19.14	8,570
Nov 15, 2022	19.71	20.18	19.68	19.79	19.29	24,066
Nov 14, 2022	19.53	19.91	19.36	19.73	19.23	25,634
Nov 11, 2022	18.99	19.75	18.98	19.59	19.09	29,266
Nov 10, 2022	18.76	19.02	18.60	19.02	18.54	33,207
Nov 09, 2022	18.50	18.65	18.40	18.61	18.14	8,954
Nov 08, 2022	18.64	18.71	18.40	18.65	18.18	12,225
Nov 07, 2022	18.44	18.51	18.06	18.46	17.99	15,682
Nov 04, 2022	18.82	19.05	18.05	18.44	17.97	51,320
Nov 03, 2022	18.51	19.08	18.32	18.82	18.34	8,782
Nov 02, 2022	19.04	19.05	18.64	18.72	18.25	9,910
Nov 01, 2022	18.44	19.30	18.31	19.08	18.60	41,676
Oct 31, 2022	19.38	19.38	18.30	18.30	17.84	12,221
Oct 28, 2022	18.72	19.66	18.47	19.38	18.89	8,497
Oct 27, 2022	18.34	18.87	18.34	18.60	18.13	9,271
Oct 26, 2022	18.73	19.00	18.52	18.55	18.08	4,710
Oct 25, 2022	18.40	18.77	18.12	18.50	18.03	11,987
Oct 24, 2022	18.29	18.30	18.13	18.22	17.76	10,407
Oct 21, 2022	18.50	18.50	18.00	18.26	17.80	5,261
Oct 20, 2022	18.57	18.57	18.20	18.48	18.01	11,865
Oct 19, 2022	18.53	18.53	18.35	18.50	18.03	3,310
Oct 18, 2022	18.50	19.19	18.50	18.50	18.03	6,776
Oct 17, 2022	18.26	18.50	17.93	18.45	17.98	7,544
Oct 14, 2022	17.89	18.12	17.56	18.06	17.60	12,887
Oct 13, 2022	17.33	17.90	17.26	17.80	17.35	11,081
Oct 12, 2022	17.78	17.96	17.69	17.76	17.31	7,777
Oct 11, 2022	17.80	17.80	17.51	17.75	17.30	20,990
Oct 10, 2022	18.13	18.13	17.65	17.76	17.31	22,769
Oct 07, 2022	17.90	18.15	17.90	17.95	17.50	19,523
Oct 06, 2022	18.09	18.29	17.85	17.99	17.53	27,652
Oct 05, 2022	18.37	18.37	17.81	18.10	17.64	27,681
Oct 04, 2022	17.93	18.55	17.93	18.48	18.01	11,105
Oct 03, 2022	17.35	18.09	17.35	17.77	17.32	25,356
Sept 30, 2022	17.70	17.90	17.24	17.27	16.83	36,274
Sept 29, 2022	18.28	18.38	17.37	17.50	17.06	39,598
Sept 28, 2022	18.28	18.70	17.98	18.28	17.82	20,743
Sept 27, 2022	18.25	18.42	17.96	17.97	17.51	24,029
Sept 26, 2022	19.50	19.51	17.28	18.02	17.57	56,146
Sept 23, 2022	19.94	19.99	19.51	19.77	19.27	27,512
Sept 22, 2022	20.64	20.67	20.03	20.09	19.58	40,658
Sept 21, 2022	20.77	20.77	20.61	20.75	20.22	6,452
Sept 20, 2022	20.40	20.64	20.40	20.60	20.08	8,527
Sept 19, 2022	20.56	20.60	20.03	20.46	19.94	30,385
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7459+0.0020(+0.27%)

CRUDE OIL78.36-0.11(-0.14%)

BTC-CAD30,451.51-828.70(-2.65%)

Chimera Investment Corporation (CIM-PA)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7459
+0.0020(+0.27%)

CRUDE OIL
78.36
-0.11(-0.14%)

BTC-CAD
30,451.51
-828.70(-2.65%)