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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	18.93	19.48	18.71	19.29	19.29	26,078
Mar 30, 2023	18.69	18.98	18.30	18.85	18.85	22,794
Mar 29, 2023	18.70	18.88	18.42	18.47	18.47	13,756
Mar 28, 2023	18.52	18.93	18.20	18.41	18.41	7,007
Mar 27, 2023	18.49	18.61	18.40	18.40	18.40	4,834
Mar 24, 2023	18.25	19.10	18.20	18.41	18.41	9,084
Mar 23, 2023	18.59	18.85	18.35	18.35	18.35	9,888
Mar 22, 2023	18.90	18.90	18.63	18.63	18.63	3,864
Mar 21, 2023	18.42	19.05	18.42	18.64	18.64	13,596
Mar 20, 2023	18.77	18.80	18.26	18.38	18.38	12,428
Mar 17, 2023	18.99	19.19	18.32	18.72	18.72	22,889
Mar 16, 2023	19.05	19.35	18.61	19.11	19.11	15,369
Mar 15, 2023	19.59	19.59	18.20	18.87	18.87	21,325
Mar 14, 2023	19.73	20.01	19.49	19.63	19.63	10,839
Mar 13, 2023	20.00	20.20	19.18	19.40	19.40	20,854
Mar 10, 2023	20.56	20.73	20.04	20.30	20.30	19,905
Mar 09, 2023	21.20	21.20	20.63	20.63	20.63	15,785
Mar 08, 2023	21.18	21.20	21.00	21.13	21.13	9,405
Mar 07, 2023	21.62	21.62	20.92	20.98	20.98	9,634
Mar 06, 2023	20.98	21.62	20.98	21.62	21.62	9,639
Mar 03, 2023	20.90	21.04	20.75	20.83	20.83	10,094
Mar 02, 2023	21.00	21.00	20.76	20.91	20.91	6,267
Mar 01, 2023	21.35	21.35	21.05	21.14	21.14	9,407
Feb 28, 2023	21.18	21.53	20.85	21.44	21.44	29,658
Feb 28, 2023	0.5 Dividend
Feb 27, 2023	21.70	21.95	21.60	21.65	21.15	12,370
Feb 24, 2023	21.86	21.86	21.61	21.72	21.22	4,983
Feb 23, 2023	21.69	21.85	21.62	21.80	21.30	6,962
Feb 22, 2023	21.73	21.94	21.44	21.88	21.37	7,659
Feb 21, 2023	21.97	22.25	21.38	21.38	20.89	24,807
Feb 17, 2023	22.03	22.19	21.65	22.19	21.68	16,457
Feb 16, 2023	21.95	22.05	21.80	21.99	21.48	10,842
Feb 15, 2023	21.95	21.98	21.80	21.97	21.46	1,296
Feb 14, 2023	21.63	21.85	21.60	21.77	21.27	19,822
Feb 13, 2023	21.89	22.13	21.57	21.71	21.21	12,792
Feb 10, 2023	21.65	21.79	21.59	21.79	21.28	6,751
Feb 09, 2023	22.03	22.03	21.69	21.70	21.20	5,982
Feb 08, 2023	21.83	22.02	21.79	21.79	21.29	2,189
Feb 07, 2023	22.22	22.22	21.72	21.73	21.23	6,549
Feb 06, 2023	22.24	22.25	22.00	22.02	21.51	19,476
Feb 03, 2023	22.18	22.26	21.93	22.25	21.74	18,641
Feb 02, 2023	22.28	22.36	22.11	22.14	21.63	19,199
Feb 01, 2023	22.10	22.29	21.99	22.28	21.77	12,460
Jan 31, 2023	21.76	22.18	21.76	22.10	21.59	9,742
Jan 30, 2023	21.92	21.95	21.27	21.90	21.39	5,675
Jan 27, 2023	21.86	21.93	21.47	21.92	21.41	6,470
Jan 26, 2023	21.25	21.92	21.10	21.92	21.41	13,708
Jan 25, 2023	21.35	21.35	21.10	21.25	20.76	5,103
Jan 24, 2023	21.05	21.35	21.05	21.33	20.84	5,547
Jan 23, 2023	20.86	21.06	20.86	21.06	20.57	19,041
Jan 20, 2023	21.06	21.15	20.85	20.86	20.38	10,648
Jan 19, 2023	20.82	21.22	20.82	21.00	20.52	4,154
Jan 18, 2023	20.77	21.00	20.58	20.83	20.35	14,030
Jan 17, 2023	20.75	21.11	20.03	20.76	20.28	42,937
Jan 13, 2023	20.80	21.00	20.47	20.99	20.51	24,437
Jan 12, 2023	21.22	21.22	20.70	20.85	20.37	25,539
Jan 11, 2023	20.29	20.94	20.20	20.86	20.38	7,876
Jan 10, 2023	20.40	20.40	19.60	20.30	19.83	10,550
Jan 09, 2023	20.02	20.06	19.63	19.96	19.50	13,779
Jan 06, 2023	19.67	20.15	19.67	20.01	19.55	10,329
Jan 05, 2023	19.02	19.65	18.70	19.65	19.20	13,318
Jan 04, 2023	18.60	19.08	18.60	19.02	18.58	9,749
Jan 03, 2023	18.41	18.70	18.41	18.65	18.22	10,385
Dec 30, 2022	18.46	18.68	18.21	18.41	17.98	19,024
Dec 29, 2022	18.16	18.78	18.15	18.47	18.04	13,637
Dec 28, 2022	18.50	18.50	18.17	18.24	17.82	12,969
Dec 27, 2022	18.32	18.66	18.32	18.39	17.97	11,733
Dec 23, 2022	18.54	18.76	18.16	18.57	18.14	8,990
Dec 22, 2022	18.12	18.32	18.05	18.32	17.90	9,845
Dec 21, 2022	18.18	18.99	18.15	18.38	17.96	12,682
Dec 20, 2022	19.00	19.00	18.08	18.15	17.73	31,681
Dec 19, 2022	19.09	19.14	18.90	19.09	18.65	9,570
Dec 16, 2022	19.40	19.40	18.91	18.95	18.51	9,321
Dec 15, 2022	19.25	19.45	19.21	19.32	18.87	13,802
Dec 15, 2022	0.5 Dividend
Dec 14, 2022	19.56	19.79	19.56	19.74	18.79	8,919
Dec 13, 2022	19.50	19.99	19.40	19.60	18.66	7,692
Dec 12, 2022	19.79	19.79	18.92	19.16	18.24	19,822
Dec 09, 2022	19.80	19.80	19.55	19.65	18.71	5,851
Dec 08, 2022	19.91	20.43	19.75	19.84	18.89	12,986
Dec 07, 2022	20.17	20.18	19.84	19.95	19.00	7,246
Dec 06, 2022	20.00	20.10	19.76	20.07	19.11	9,994
Dec 05, 2022	20.03	20.40	20.03	20.26	19.29	11,641
Dec 02, 2022	19.96	20.39	19.96	20.28	19.31	20,320
Dec 01, 2022	19.85	20.00	19.85	19.91	18.96	10,634
Nov 30, 2022	19.55	19.65	19.20	19.58	18.64	21,620
Nov 29, 2022	20.15	20.20	19.53	19.53	18.60	10,347
Nov 28, 2022	20.34	20.34	20.00	20.01	19.05	15,589
Nov 25, 2022	19.90	20.10	19.85	20.00	19.04	3,702
Nov 23, 2022	19.70	19.82	19.55	19.82	18.87	6,710
Nov 22, 2022	19.22	19.72	19.17	19.72	18.78	12,399
Nov 21, 2022	19.17	19.24	19.03	19.03	18.12	12,937
Nov 18, 2022	19.48	19.48	19.15	19.19	18.27	7,604
Nov 17, 2022	19.49	19.56	19.16	19.28	18.36	16,179
Nov 16, 2022	19.79	20.03	19.60	19.64	18.70	8,570
Nov 15, 2022	19.71	20.18	19.68	19.79	18.84	24,066
Nov 14, 2022	19.53	19.91	19.36	19.73	18.79	25,634
Nov 11, 2022	18.99	19.75	18.98	19.59	18.65	29,266
Nov 10, 2022	18.76	19.02	18.60	19.02	18.11	33,207
Nov 09, 2022	18.50	18.65	18.40	18.61	17.72	8,954
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,439.30-249.54(-0.64%)

Chimera Investment Corporation (CIM-PA)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,439.30
-249.54(-0.64%)