Canada markets open in 4 hours 1 minute

Chimera Investment Corporation (CIM-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.58+0.05 (+0.26%)
At close: 03:56PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202219.5519.6519.2019.5819.5821,436
Nov 29, 202220.1520.2019.5319.5319.5310,347
Nov 28, 202220.3420.3420.0020.0120.0115,589
Nov 25, 202219.9020.1019.8520.0020.003,702
Nov 23, 202219.7019.8219.5519.8219.826,710
Nov 22, 202219.2219.7219.1719.7219.7212,399
Nov 21, 202219.1719.2419.0319.0319.0312,937
Nov 18, 202219.4819.4819.1519.1919.197,604
Nov 17, 202219.4919.5619.1619.2819.2816,179
Nov 16, 202219.7920.0319.6019.6419.648,570
Nov 15, 202219.7120.1819.6819.7919.7924,066
Nov 14, 202219.5319.9119.3619.7319.7325,634
Nov 11, 202218.9919.7518.9819.5919.5929,266
Nov 10, 202218.7619.0218.6019.0219.0233,207
Nov 09, 202218.5018.6518.4018.6118.618,954
Nov 08, 202218.6418.7118.4018.6518.6512,225
Nov 07, 202218.4418.5118.0618.4618.4615,682
Nov 04, 202218.8219.0518.0518.4418.4451,320
Nov 03, 202218.5119.0818.3218.8218.828,782
Nov 02, 202219.0419.0518.6418.7218.729,910
Nov 01, 202218.4419.3018.3119.0819.0841,676
Oct 31, 202219.3819.3818.3018.3018.3012,221
Oct 28, 202218.7219.6618.4719.3819.388,497
Oct 27, 202218.3418.8718.3418.6018.609,271
Oct 26, 202218.7319.0018.5218.5518.554,710
Oct 25, 202218.4018.7718.1218.5018.5011,987
Oct 24, 202218.2918.3018.1318.2218.2210,407
Oct 21, 202218.5018.5018.0018.2618.265,261
Oct 20, 202218.5718.5718.2018.4818.4811,865
Oct 19, 202218.5318.5318.3518.5018.503,310
Oct 18, 202218.5019.1918.5018.5018.506,776
Oct 17, 202218.2618.5017.9318.4518.457,544
Oct 14, 202217.8918.1217.5618.0618.0612,887
Oct 13, 202217.3317.9017.2617.8017.8011,081
Oct 12, 202217.7817.9617.6917.7617.767,777
Oct 11, 202217.8017.8017.5117.7517.7520,990
Oct 10, 202218.1318.1317.6517.7617.7622,769
Oct 07, 202217.9018.1517.9017.9517.9519,523
Oct 06, 202218.0918.2917.8517.9917.9927,652
Oct 05, 202218.3718.3717.8118.1018.1027,681
Oct 04, 202217.9318.5517.9318.4818.4811,105
Oct 03, 202217.3518.0917.3517.7717.7725,356
Sept 30, 202217.7017.9017.2417.2717.2736,274
Sept 29, 202218.2818.3817.3717.5017.5039,598
Sept 28, 202218.2818.7017.9818.2818.2820,743
Sept 27, 202218.2518.4217.9617.9717.9724,029
Sept 26, 202219.5019.5117.2818.0218.0256,146
Sept 23, 202219.9419.9919.5119.7719.7727,512
Sept 22, 202220.6420.6720.0320.0920.0940,658
Sept 21, 202220.7720.7720.6120.7520.756,452
Sept 20, 202220.4020.6420.4020.6020.608,527
Sept 19, 202220.5620.6020.0320.4620.4630,385
Sept 16, 202221.1621.1620.5320.5320.5323,907
Sept 15, 202221.1521.3821.1521.2721.2715,124
Sept 14, 202221.2921.2921.0321.1521.1513,116
Sept 13, 202221.2021.3621.1721.3021.307,493
Sept 12, 202221.3921.5021.3821.3921.3913,900
Sept 09, 202221.2821.3921.0021.3021.3021,368
Sept 08, 202221.1921.3521.1721.2821.2817,731
Sept 07, 202221.3121.3521.1421.1721.178,234
Sept 06, 202221.8021.8020.9721.3021.3020,165
Sept 02, 202221.9922.2421.6821.7121.718,878
Sept 01, 202222.1822.1821.9021.9421.948,972
Aug 31, 202222.5022.6922.2522.4222.4211,131
Aug 31, 20220.5 Dividend
Aug 30, 202223.2523.2522.8022.8022.3024,738
Aug 29, 202223.1023.3723.0223.2522.749,174
Aug 26, 202223.2423.3023.0023.1022.595,074
Aug 25, 202223.3523.3523.2023.2422.732,687
Aug 24, 202223.3023.3023.1923.2322.7210,978
Aug 23, 202223.1623.3723.1623.2022.698,868
Aug 22, 202223.4823.4823.1523.2522.7412,331
Aug 19, 202223.4423.5823.3123.4822.9711,239
Aug 18, 202223.4023.5423.3023.5223.0112,840
Aug 17, 202223.5023.5023.1723.2922.7814,760
Aug 16, 202223.1623.5023.1223.5022.9813,378
Aug 15, 202223.0523.2422.9023.1122.6112,967
Aug 12, 202222.9223.0622.8122.9422.448,162
Aug 11, 202222.8022.8822.6622.8522.357,951
Aug 10, 202222.5122.9522.5122.5822.0811,599
Aug 09, 202222.4322.5222.2822.4421.9517,664
Aug 08, 202222.6322.6322.2722.4421.9514,470
Aug 05, 202222.7122.8022.4222.4621.9717,423
Aug 04, 202222.9222.9222.4022.8222.3211,837
Aug 03, 202222.5722.8722.5722.8222.3210,352
Aug 02, 202222.4522.6022.4022.5822.0814,957
Aug 01, 202222.2022.6122.2022.4421.9529,481
Jul 29, 202222.1622.3222.1522.2021.7127,677
Jul 28, 202222.1422.2622.1422.1821.6958,025
Jul 27, 202222.2022.2722.1222.1421.6523,481
Jul 26, 202222.2722.2722.1122.1221.6412,893
Jul 25, 202222.1922.3422.1622.1621.6815,240
Jul 22, 202222.2922.3222.2422.2421.757,226
Jul 21, 202222.4122.4522.0922.1921.7010,207
Jul 20, 202222.4822.7022.4122.4121.9213,204
Jul 19, 202222.5122.6022.5022.5022.015,656
Jul 18, 202222.5022.6022.4522.5222.036,019
Jul 15, 202222.5522.5522.4522.5022.015,771
Jul 14, 202222.4722.5522.4522.5022.0117,446
Jul 13, 202222.4722.6022.4722.5922.0911,669
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...