Canada markets closed

Chimera Investment Corporation (CIM-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.29+0.44 (+2.33%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202318.9319.4818.7119.2919.2926,078
Mar 30, 202318.6918.9818.3018.8518.8522,794
Mar 29, 202318.7018.8818.4218.4718.4713,756
Mar 28, 202318.5218.9318.2018.4118.417,007
Mar 27, 202318.4918.6118.4018.4018.404,834
Mar 24, 202318.2519.1018.2018.4118.419,084
Mar 23, 202318.5918.8518.3518.3518.359,888
Mar 22, 202318.9018.9018.6318.6318.633,864
Mar 21, 202318.4219.0518.4218.6418.6413,596
Mar 20, 202318.7718.8018.2618.3818.3812,428
Mar 17, 202318.9919.1918.3218.7218.7222,889
Mar 16, 202319.0519.3518.6119.1119.1115,369
Mar 15, 202319.5919.5918.2018.8718.8721,325
Mar 14, 202319.7320.0119.4919.6319.6310,839
Mar 13, 202320.0020.2019.1819.4019.4020,854
Mar 10, 202320.5620.7320.0420.3020.3019,905
Mar 09, 202321.2021.2020.6320.6320.6315,785
Mar 08, 202321.1821.2021.0021.1321.139,405
Mar 07, 202321.6221.6220.9220.9820.989,634
Mar 06, 202320.9821.6220.9821.6221.629,639
Mar 03, 202320.9021.0420.7520.8320.8310,094
Mar 02, 202321.0021.0020.7620.9120.916,267
Mar 01, 202321.3521.3521.0521.1421.149,407
Feb 28, 202321.1821.5320.8521.4421.4429,658
Feb 28, 20230.5 Dividend
Feb 27, 202321.7021.9521.6021.6521.1512,370
Feb 24, 202321.8621.8621.6121.7221.224,983
Feb 23, 202321.6921.8521.6221.8021.306,962
Feb 22, 202321.7321.9421.4421.8821.377,659
Feb 21, 202321.9722.2521.3821.3820.8924,807
Feb 17, 202322.0322.1921.6522.1921.6816,457
Feb 16, 202321.9522.0521.8021.9921.4810,842
Feb 15, 202321.9521.9821.8021.9721.461,296
Feb 14, 202321.6321.8521.6021.7721.2719,822
Feb 13, 202321.8922.1321.5721.7121.2112,792
Feb 10, 202321.6521.7921.5921.7921.286,751
Feb 09, 202322.0322.0321.6921.7021.205,982
Feb 08, 202321.8322.0221.7921.7921.292,189
Feb 07, 202322.2222.2221.7221.7321.236,549
Feb 06, 202322.2422.2522.0022.0221.5119,476
Feb 03, 202322.1822.2621.9322.2521.7418,641
Feb 02, 202322.2822.3622.1122.1421.6319,199
Feb 01, 202322.1022.2921.9922.2821.7712,460
Jan 31, 202321.7622.1821.7622.1021.599,742
Jan 30, 202321.9221.9521.2721.9021.395,675
Jan 27, 202321.8621.9321.4721.9221.416,470
Jan 26, 202321.2521.9221.1021.9221.4113,708
Jan 25, 202321.3521.3521.1021.2520.765,103
Jan 24, 202321.0521.3521.0521.3320.845,547
Jan 23, 202320.8621.0620.8621.0620.5719,041
Jan 20, 202321.0621.1520.8520.8620.3810,648
Jan 19, 202320.8221.2220.8221.0020.524,154
Jan 18, 202320.7721.0020.5820.8320.3514,030
Jan 17, 202320.7521.1120.0320.7620.2842,937
Jan 13, 202320.8021.0020.4720.9920.5124,437
Jan 12, 202321.2221.2220.7020.8520.3725,539
Jan 11, 202320.2920.9420.2020.8620.387,876
Jan 10, 202320.4020.4019.6020.3019.8310,550
Jan 09, 202320.0220.0619.6319.9619.5013,779
Jan 06, 202319.6720.1519.6720.0119.5510,329
Jan 05, 202319.0219.6518.7019.6519.2013,318
Jan 04, 202318.6019.0818.6019.0218.589,749
Jan 03, 202318.4118.7018.4118.6518.2210,385
Dec 30, 202218.4618.6818.2118.4117.9819,024
Dec 29, 202218.1618.7818.1518.4718.0413,637
Dec 28, 202218.5018.5018.1718.2417.8212,969
Dec 27, 202218.3218.6618.3218.3917.9711,733
Dec 23, 202218.5418.7618.1618.5718.148,990
Dec 22, 202218.1218.3218.0518.3217.909,845
Dec 21, 202218.1818.9918.1518.3817.9612,682
Dec 20, 202219.0019.0018.0818.1517.7331,681
Dec 19, 202219.0919.1418.9019.0918.659,570
Dec 16, 202219.4019.4018.9118.9518.519,321
Dec 15, 202219.2519.4519.2119.3218.8713,802
Dec 15, 20220.5 Dividend
Dec 14, 202219.5619.7919.5619.7418.798,919
Dec 13, 202219.5019.9919.4019.6018.667,692
Dec 12, 202219.7919.7918.9219.1618.2419,822
Dec 09, 202219.8019.8019.5519.6518.715,851
Dec 08, 202219.9120.4319.7519.8418.8912,986
Dec 07, 202220.1720.1819.8419.9519.007,246
Dec 06, 202220.0020.1019.7620.0719.119,994
Dec 05, 202220.0320.4020.0320.2619.2911,641
Dec 02, 202219.9620.3919.9620.2819.3120,320
Dec 01, 202219.8520.0019.8519.9118.9610,634
Nov 30, 202219.5519.6519.2019.5818.6421,620
Nov 29, 202220.1520.2019.5319.5318.6010,347
Nov 28, 202220.3420.3420.0020.0119.0515,589
Nov 25, 202219.9020.1019.8520.0019.043,702
Nov 23, 202219.7019.8219.5519.8218.876,710
Nov 22, 202219.2219.7219.1719.7218.7812,399
Nov 21, 202219.1719.2419.0319.0318.1212,937
Nov 18, 202219.4819.4819.1519.1918.277,604
Nov 17, 202219.4919.5619.1619.2818.3616,179
Nov 16, 202219.7920.0319.6019.6418.708,570
Nov 15, 202219.7120.1819.6819.7918.8424,066
Nov 14, 202219.5319.9119.3619.7318.7925,634
Nov 11, 202218.9919.7518.9819.5918.6529,266
Nov 10, 202218.7619.0218.6019.0218.1133,207
Nov 09, 202218.5018.6518.4018.6117.728,954
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...