Canada markets close in 2 hours 26 minutes

Chimera Investment Corporation (CIM-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.60-0.06 (-0.24%)
As of 01:12PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.6724.6024.4624.6024.6029,823
Apr 29, 202424.6324.8124.6324.6624.6629,102
Apr 26, 202424.6124.7124.4324.4424.4418,680
Apr 25, 202424.4724.5624.3824.5624.5621,658
Apr 24, 202424.6324.6924.5224.6424.6435,109
Apr 23, 202424.4424.6324.3824.6024.6026,891
Apr 22, 202424.6024.6024.1524.5124.5150,163
Apr 19, 202424.3524.6324.3024.6124.6138,202
Apr 18, 202424.1924.3624.1024.3624.3650,122
Apr 17, 202424.1924.2724.1024.2424.2419,251
Apr 16, 202424.1624.2424.0224.1824.1829,856
Apr 15, 202424.3124.3124.0124.2124.2142,750
Apr 12, 202424.5424.5824.3324.3824.3821,462
Apr 11, 202424.4224.7024.3624.5424.5432,104
Apr 10, 202424.5524.5624.3424.5524.5524,347
Apr 09, 202424.6024.6824.5124.6624.6616,437
Apr 08, 202424.5624.7524.5624.6024.6016,747
Apr 05, 202424.7124.7224.5524.5524.5520,585
Apr 04, 202424.6524.7524.6224.6924.6916,998
Apr 03, 202424.6524.7024.5924.6724.674,656
Apr 02, 202424.6524.6924.5424.6624.6626,971
Apr 01, 202424.7024.7924.4824.7324.7342,360
Mar 28, 202424.6424.8524.5024.6524.65153,809
Mar 27, 202424.6824.8224.5524.7224.7242,147
Mar 26, 202424.4424.6624.4024.6324.6327,454
Mar 25, 202424.5624.5624.2024.3724.3727,793
Mar 22, 202424.4524.5624.4324.5624.5617,933
Mar 21, 202424.5524.5924.4224.4324.4324,720
Mar 20, 202424.3524.5924.3524.5524.5524,093
Mar 19, 202424.3024.4924.2724.4524.4555,675
Mar 18, 202424.3824.3824.1224.3524.3539,089
Mar 15, 202424.2524.4324.2024.3924.3912,777
Mar 14, 202424.4024.4624.2324.3824.3824,073
Mar 13, 202424.3224.4524.3224.3524.3519,547
Mar 12, 202424.2824.4224.2024.3324.3327,576
Mar 11, 202424.3224.4424.2724.2824.2820,630
Mar 08, 202424.3924.4024.3524.3524.3516,165
Mar 07, 202424.2224.4324.1224.3924.3926,550
Mar 06, 202424.1724.2924.0024.1224.1245,302
Mar 05, 202424.1524.2424.1424.2024.2023,471
Mar 04, 202424.0724.2324.0224.1924.1920,792
Mar 01, 202424.0124.2224.0124.0624.0634,708
Feb 29, 202424.2724.3024.0024.0024.0072,279
Feb 29, 20240.5 Dividend
Feb 28, 202424.4924.6924.3524.5524.0552,424
Feb 27, 202424.4024.4824.4024.4223.9213,348
Feb 26, 202424.4924.5024.3324.4723.9725,136
Feb 23, 202424.4724.5024.3224.5024.0022,602
Feb 22, 202424.3924.4524.2524.4523.9524,268
Feb 21, 202424.2424.4524.1824.4523.9521,840
Feb 20, 202424.0924.3224.0924.3223.8214,887
Feb 16, 202424.2424.2824.0424.1023.6117,663
Feb 15, 202424.1424.3024.1424.2523.7624,458
Feb 14, 202423.9624.2723.7324.2523.7693,746
Feb 13, 202423.9824.1723.8623.9023.4143,233
Feb 12, 202424.1324.2724.0824.0823.5920,566
Feb 09, 202423.8524.1923.8524.1023.6114,560
Feb 08, 202423.9224.0623.7823.8423.3533,086
Feb 07, 202424.0224.0923.8623.8623.3739,393
Feb 06, 202424.0224.0924.0224.0823.5920,628
Feb 05, 202424.1724.1724.0424.0823.5918,863
Feb 02, 202424.2524.3224.1924.2523.7617,450
Feb 01, 202424.2524.2924.1024.2923.8022,195
Jan 31, 202424.3024.3324.0924.0923.6037,296
Jan 30, 202424.0524.2924.0524.2223.7324,741
Jan 29, 202424.1024.1724.1024.1223.6315,357
Jan 26, 202424.0024.1923.9324.1923.7033,284
Jan 25, 202423.8024.0023.7624.0023.51647,522
Jan 24, 202423.6323.8023.6323.8023.3220,905
Jan 23, 202423.6323.7123.6023.6123.1236,681
Jan 22, 202423.6123.6523.6023.6323.1529,824
Jan 19, 202423.6023.6523.5623.6523.1711,406
Jan 18, 202423.6323.6523.5123.6023.1213,920
Jan 17, 202423.4823.6223.4823.5723.0926,125
Jan 16, 202423.5123.6523.4823.5523.0727,371
Jan 12, 202423.4523.5023.3723.5023.0263,205
Jan 11, 202423.5723.6423.2723.4422.9679,073
Jan 10, 202423.5623.6923.5223.5623.0859,239
Jan 09, 202423.7823.7823.5323.5923.1149,668
Jan 08, 202423.6323.7823.5323.7023.2234,590
Jan 05, 202423.6323.7523.5523.6323.1524,527
Jan 04, 202423.7123.7923.5523.6623.1833,269
Jan 03, 202423.7823.8023.6023.7623.2836,831
Jan 02, 202423.5023.8023.4623.8023.3249,912
Dec 29, 202323.6623.7923.4323.4322.9537,998
Dec 28, 202323.7023.7623.6023.6423.1629,428
Dec 27, 202323.4623.6923.4023.6923.2127,315
Dec 26, 202323.6023.7023.4423.4422.9634,028
Dec 22, 202323.5523.6023.4123.6023.1228,686
Dec 21, 202323.4223.5523.3623.5523.0718,387
Dec 20, 202323.6023.6423.4023.4422.9619,728
Dec 19, 202323.3523.5023.3523.4322.9577,121
Dec 18, 202323.9024.0023.3023.5323.0582,749
Dec 15, 202323.7024.0023.7023.8923.4063,645
Dec 14, 202323.7023.8023.5023.7523.2782,380
Dec 14, 20230.5 Dividend
Dec 13, 202323.7724.1023.6923.9422.9637,140
Dec 12, 202323.8023.8523.6523.6922.7216,167
Dec 11, 202323.8223.8523.7023.8122.8328,149
Dec 08, 202323.7523.8523.6423.8522.8842,194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...