Canada markets closed

Chimera Investment Corporation (CIM-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.05-0.23 (-0.98%)
As of 02:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202223.3023.2323.0523.0523.0519,277
May 20, 202223.1723.3723.1423.2823.2816,403
May 19, 202223.2523.6623.0823.1523.1512,663
May 18, 202223.5723.6423.3623.5123.5117,795
May 17, 202223.6523.7823.5623.5723.5712,819
May 16, 202223.7623.7623.6023.6823.6814,414
May 13, 202223.9024.0023.6123.7523.759,795
May 12, 202223.5723.9523.5723.8723.8713,430
May 11, 202224.0024.1523.5223.7623.7613,798
May 10, 202224.1624.2024.0324.0524.057,614
May 09, 202224.4424.4424.0924.1024.1013,943
May 06, 202224.4224.5524.4024.4124.4116,339
May 05, 202224.4924.5724.4124.5024.5012,898
May 04, 202224.6724.6724.3624.4724.477,973
May 03, 202224.3524.4824.2524.3924.3925,209
May 02, 202224.4824.4824.0724.2024.2016,306
Apr 29, 202224.6224.6624.2724.4724.4737,525
Apr 28, 202224.7124.7124.4024.4624.4613,126
Apr 27, 202224.6024.7024.4024.6024.607,985
Apr 26, 202224.5024.7024.5024.6424.649,141
Apr 25, 202224.4224.6024.2724.4524.4518,815
Apr 22, 202224.6124.8224.4024.5124.5139,193
Apr 21, 202224.8024.8024.7024.7524.753,063
Apr 20, 202224.5024.8224.5024.8024.809,257
Apr 19, 202224.5624.6424.4024.5124.5113,863
Apr 18, 202224.6424.8824.5524.5624.565,161
Apr 14, 202224.5224.7424.5024.5024.5017,567
Apr 13, 202224.5424.7524.5424.6524.6512,907
Apr 12, 202224.6224.9024.4824.4824.4826,276
Apr 11, 202224.5424.9024.5424.5624.5630,169
Apr 08, 202224.9025.0624.8324.9324.9322,938
Apr 07, 202225.0525.1124.9024.9424.9418,774
Apr 06, 202225.0625.1524.9025.0225.0213,571
Apr 05, 202225.2425.2425.0025.0525.059,809
Apr 04, 202225.0525.2425.0525.2425.243,933
Apr 01, 202225.0725.2025.0725.1825.187,110
Mar 31, 202225.1825.1825.0425.0425.047,757
Mar 30, 202225.2025.2025.0425.1225.127,297
Mar 29, 202225.0425.1825.0025.1825.1815,164
Mar 28, 202225.0025.0524.9624.9924.9922,745
Mar 25, 202224.9525.0024.7524.9824.9820,033
Mar 24, 202224.9125.1624.8324.9924.9940,651
Mar 24, 20220.5 Dividend
Mar 23, 202225.3025.4225.3025.3724.877,615
Mar 22, 202225.3025.3525.2925.3324.8318,181
Mar 21, 202225.3025.3525.2825.3224.8214,657
Mar 18, 202225.2525.3525.2525.3124.817,903
Mar 17, 202225.1625.3425.1625.3024.8020,386
Mar 16, 202224.9125.2524.9125.2524.7522,263
Mar 15, 202224.9125.0424.8424.9724.488,069
Mar 14, 202225.1425.1424.7124.7624.2726,491
Mar 11, 202225.0525.1725.0325.1424.6416,676
Mar 10, 202225.1525.2025.0425.0624.5716,704
Mar 09, 202225.1625.2225.0325.1524.657,775
Mar 08, 202225.0325.1824.9125.1724.6720,872
Mar 07, 202225.2825.3024.9025.0324.5429,413
Mar 04, 202225.1925.3025.1725.2524.758,153
Mar 03, 202225.1625.3025.1625.3024.809,267
Mar 02, 202225.2225.2525.1625.2024.7014,344
Mar 01, 202225.2125.2525.1425.1524.659,497
Feb 28, 202225.2025.2125.0325.0324.545,641
Feb 25, 202225.0325.2225.0325.2024.706,385
Feb 24, 202224.9525.1224.8025.1024.6026,538
Feb 23, 202225.0925.1725.0225.0624.5711,449
Feb 22, 202225.0825.1925.0725.0824.5917,446
Feb 18, 202225.0125.1425.0125.0724.587,785
Feb 17, 202225.0025.1925.0025.0324.5419,782
Feb 16, 202225.0125.0924.9525.0324.5424,292
Feb 15, 202225.0225.1024.9725.1024.6117,856
Feb 14, 202225.1025.1924.9724.9824.4842,273
Feb 11, 202225.1725.1725.0825.0924.6014,859
Feb 10, 202225.2025.2525.1725.1824.6811,252
Feb 09, 202225.2025.2725.1825.2324.739,869
Feb 08, 202225.1825.2325.1525.2024.7014,258
Feb 07, 202225.2025.2225.1425.1524.6532,946
Feb 04, 202225.1325.2125.0725.1724.6728,620
Feb 03, 202225.2525.3625.0625.1924.6975,459
Feb 02, 202225.3525.4425.3025.3124.8110,182
Feb 01, 202225.3525.4025.3025.4024.9012,410
Jan 31, 202225.3025.3525.2725.2724.7717,733
Jan 28, 202225.2725.3425.2325.3024.8010,245
Jan 27, 202225.3025.3525.2125.2124.7121,571
Jan 26, 202225.3725.3725.2125.2724.778,598
Jan 25, 202225.3025.3125.2025.2824.7911,169
Jan 24, 202225.2125.3525.2025.2624.7631,587
Jan 21, 202225.3025.3925.2625.2924.7913,717
Jan 20, 202225.3925.5725.3925.4524.9519,519
Jan 19, 202225.4225.5425.2625.4224.9228,128
Jan 18, 202225.3425.3625.3025.3024.8010,810
Jan 14, 202225.4725.5025.3925.4224.928,952
Jan 13, 202225.4925.5725.4925.5725.0713,676
Jan 12, 202225.4925.5725.3825.5725.0714,295
Jan 11, 202225.3325.5525.3325.5025.0025,556
Jan 10, 202225.3525.3825.2625.3124.819,152
Jan 07, 202225.3625.3625.2525.3424.845,654
Jan 06, 202225.3225.3225.2125.3024.809,677
Jan 05, 202225.2825.3825.2825.3524.854,357
Jan 04, 202225.4125.4225.3025.3624.8612,663
Jan 03, 202225.7525.7525.3225.4624.9613,692
Dec 31, 202125.4025.5025.4025.4624.969,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...