STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Chimera Investment Corporation (CIM-PA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.43

-0.04

(-0.19%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	20.43	20.43	20.43	20.43	20.43	106
Apr 18, 2024	20.46	20.72	20.40	20.47	20.47	12,173
Apr 17, 2024	20.51	20.65	20.46	20.46	20.46	7,460
Apr 16, 2024	21.02	21.02	20.48	20.49	20.49	21,207
Apr 15, 2024	21.10	21.10	20.73	20.81	20.81	15,267
Apr 12, 2024	21.11	21.23	21.10	21.10	21.10	5,954
Apr 11, 2024	21.15	21.22	21.03	21.07	21.07	8,469
Apr 10, 2024	21.30	21.33	21.11	21.22	21.22	8,135
Apr 09, 2024	21.42	21.45	21.35	21.36	21.36	26,981
Apr 08, 2024	21.68	21.68	21.36	21.45	21.45	8,401
Apr 05, 2024	21.60	21.60	21.35	21.56	21.56	10,800
Apr 04, 2024	21.63	21.76	21.50	21.61	21.61	10,220
Apr 03, 2024	21.80	21.80	21.61	21.75	21.75	5,359
Apr 02, 2024	21.71	21.93	21.49	21.79	21.79	25,201
Apr 01, 2024	21.38	21.93	21.20	21.72	21.72	20,226
Mar 28, 2024	21.92	21.93	21.03	21.03	21.03	44,761
Mar 27, 2024	21.84	21.94	21.82	21.82	21.82	8,892
Mar 26, 2024	21.55	21.88	21.55	21.77	21.77	17,459
Mar 25, 2024	21.34	21.60	21.34	21.40	21.40	5,576
Mar 22, 2024	21.42	21.47	21.28	21.47	21.47	7,245
Mar 21, 2024	21.22	21.50	21.19	21.31	21.31	16,997
Mar 20, 2024	20.85	21.25	20.65	21.22	21.22	26,172
Mar 19, 2024	20.81	20.93	20.65	20.90	20.90	27,518
Mar 18, 2024	20.52	20.88	20.43	20.84	20.84	24,397
Mar 15, 2024	20.41	20.46	20.32	20.46	20.46	3,661
Mar 14, 2024	20.49	20.49	20.25	20.49	20.49	13,727
Mar 13, 2024	20.70	20.70	20.40	20.48	20.48	25,646
Mar 12, 2024	20.70	20.83	20.58	20.58	20.58	18,897
Mar 11, 2024	20.73	20.89	20.70	20.81	20.81	6,539
Mar 08, 2024	20.82	20.89	20.69	20.76	20.76	11,835
Mar 07, 2024	20.79	20.80	20.65	20.79	20.79	10,260
Mar 06, 2024	20.86	21.05	20.65	20.76	20.76	24,463
Mar 05, 2024	20.83	20.89	20.82	20.86	20.86	8,004
Mar 04, 2024	20.95	20.95	20.82	20.85	20.85	10,732
Mar 01, 2024	21.05	21.05	20.80	20.95	20.95	12,477
Feb 29, 2024	21.44	21.44	20.99	20.99	20.99	21,713
Feb 29, 2024	0.5 Dividend
Feb 28, 2024	21.90	21.90	21.67	21.76	21.26	11,149
Feb 27, 2024	21.60	21.87	21.60	21.86	21.36	5,505
Feb 26, 2024	21.57	21.69	21.57	21.69	21.19	6,680
Feb 23, 2024	21.44	21.73	21.44	21.69	21.19	8,446
Feb 22, 2024	21.30	21.68	21.30	21.49	21.00	5,493
Feb 21, 2024	21.69	21.74	21.24	21.39	20.90	10,644
Feb 20, 2024	21.70	21.70	21.42	21.55	21.06	12,389
Feb 16, 2024	21.65	21.73	21.61	21.61	21.11	10,035
Feb 15, 2024	21.75	21.75	21.53	21.72	21.22	2,789
Feb 14, 2024	21.15	21.81	21.15	21.71	21.21	6,836
Feb 13, 2024	21.60	21.60	21.26	21.26	20.77	12,308
Feb 12, 2024	21.71	21.94	21.60	21.60	21.10	15,498
Feb 09, 2024	21.69	21.77	21.61	21.65	21.15	15,509
Feb 08, 2024	21.76	21.76	21.69	21.69	21.19	2,518
Feb 07, 2024	21.92	21.92	21.70	21.71	21.21	6,253
Feb 06, 2024	21.77	21.97	21.70	21.97	21.47	6,573
Feb 05, 2024	21.80	21.92	21.80	21.92	21.42	4,041
Feb 02, 2024	21.79	21.92	21.79	21.89	21.39	2,726
Feb 01, 2024	21.96	21.97	21.66	21.95	21.45	11,743
Jan 31, 2024	21.93	21.93	21.72	21.84	21.34	3,758
Jan 30, 2024	21.80	21.97	21.75	21.97	21.47	9,112
Jan 29, 2024	21.87	21.95	21.75	21.86	21.36	5,348
Jan 26, 2024	21.65	21.87	21.65	21.87	21.37	8,136
Jan 25, 2024	21.54	21.62	21.37	21.48	20.99	8,278
Jan 24, 2024	21.30	21.65	21.30	21.54	21.05	23,322
Jan 23, 2024	21.31	21.35	21.31	21.34	20.85	2,458
Jan 22, 2024	21.25	21.37	21.22	21.37	20.88	7,273
Jan 19, 2024	21.26	21.26	21.12	21.23	20.74	15,327
Jan 18, 2024	21.28	21.30	21.20	21.26	20.77	4,571
Jan 17, 2024	21.23	21.30	21.15	21.26	20.77	3,513
Jan 16, 2024	21.15	21.29	21.15	21.24	20.75	10,937
Jan 12, 2024	21.34	21.37	21.21	21.29	20.80	4,621
Jan 11, 2024	21.25	21.37	21.10	21.37	20.88	9,878
Jan 10, 2024	21.33	21.41	21.15	21.30	20.81	11,673
Jan 09, 2024	21.10	21.33	21.10	21.33	20.84	5,722
Jan 08, 2024	21.30	21.30	21.10	21.21	20.72	10,990
Jan 05, 2024	21.26	21.40	21.25	21.30	20.81	6,182
Jan 04, 2024	21.20	21.33	21.15	21.26	20.77	8,258
Jan 03, 2024	21.19	21.25	21.11	21.25	20.76	11,547
Jan 02, 2024	21.10	21.21	21.08	21.19	20.70	10,203
Dec 29, 2023	21.20	21.29	21.06	21.10	20.62	14,789
Dec 28, 2023	21.26	21.26	21.10	21.22	20.73	13,160
Dec 27, 2023	21.20	21.37	21.13	21.13	20.64	9,835
Dec 26, 2023	21.19	21.37	21.08	21.12	20.63	8,904
Dec 22, 2023	21.34	21.37	21.02	21.12	20.63	11,668
Dec 21, 2023	21.11	21.37	21.11	21.21	20.72	26,534
Dec 20, 2023	21.30	21.33	20.95	21.15	20.66	9,887
Dec 19, 2023	21.00	21.25	21.00	21.20	20.71	10,570
Dec 18, 2023	20.89	21.25	20.87	21.25	20.76	15,458
Dec 15, 2023	21.00	21.06	20.60	20.88	20.40	6,240
Dec 14, 2023	21.26	21.26	20.52	21.07	20.59	16,379
Dec 14, 2023	0.5 Dividend
Dec 13, 2023	21.09	21.26	20.75	21.23	20.25	25,767
Dec 12, 2023	20.70	21.07	20.70	20.90	19.94	7,008
Dec 11, 2023	20.81	20.99	20.78	20.85	19.89	18,892
Dec 08, 2023	20.73	21.04	20.55	21.00	20.03	23,202
Dec 07, 2023	20.13	20.98	20.13	20.77	19.81	23,187
Dec 06, 2023	20.38	20.49	20.10	20.13	19.20	17,389
Dec 05, 2023	20.25	20.71	20.16	20.25	19.32	34,634
Dec 04, 2023	20.80	21.05	20.12	20.27	19.34	80,020
Dec 01, 2023	20.27	20.74	20.19	20.66	19.71	21,583
Nov 30, 2023	19.61	20.49	19.40	20.49	19.55	36,497
Nov 29, 2023	18.94	19.80	18.94	19.63	18.73	39,069
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,820.20+111.76(+0.52%)

S&P 5005,017.38+6.26(+0.12%)

DOW37,963.29+187.91(+0.50%)

CAD/USD0.7276+0.0012(+0.17%)

CRUDE OIL83.07+0.34(+0.41%)

Bitcoin CAD89,202.30+3,422.14(+3.99%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Chimera Investment Corporation (CIM-PA)

S&P/TSX
21,820.20
+111.76(+0.52%)

S&P 500
5,017.38
+6.26(+0.12%)

DOW
37,963.29
+187.91(+0.50%)

CAD/USD
0.7276
+0.0012(+0.17%)

CRUDE OIL
83.07
+0.34(+0.41%)

Bitcoin CAD
89,202.30
+3,422.14(+3.99%)