Canada markets close in 6 hours 7 minutes

Chimera Investment Corporation (CIM-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.78+0.02 (+0.10%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202420.7820.7820.7820.7820.78200
Apr 22, 202420.8021.0020.7620.7620.7627,810
Apr 19, 202420.5620.8520.5520.8520.857,888
Apr 18, 202420.9320.9320.5720.5820.5820,636
Apr 17, 202420.8420.9320.7220.8120.8119,339
Apr 16, 202420.7520.8720.6020.8620.8639,219
Apr 15, 202421.0021.0420.6320.8520.8522,949
Apr 12, 202421.2921.3021.0021.0221.0217,275
Apr 11, 202421.1421.3020.9521.2821.2814,697
Apr 10, 202421.3721.3921.0021.2421.2418,025
Apr 09, 202421.4221.4221.3221.4021.409,777
Apr 08, 202421.2021.3521.2021.3021.3013,541
Apr 05, 202421.1021.2021.0521.1921.199,798
Apr 04, 202421.0321.1020.9821.0521.0516,150
Apr 03, 202421.0021.1320.9521.0121.0120,497
Apr 02, 202420.9021.0020.8021.0021.0030,620
Apr 01, 202420.6921.0020.5920.9020.9045,013
Mar 28, 202420.7620.8820.5020.5020.50124,288
Mar 27, 202420.6620.7620.6620.7420.7477,538
Mar 26, 202420.7520.7620.6220.7320.7325,927
Mar 25, 202420.7020.7020.6020.6520.6525,998
Mar 22, 202420.7020.7620.5820.7420.7453,004
Mar 21, 202420.7320.7520.6920.7020.7027,918
Mar 20, 202420.6920.7520.6420.7020.7078,493
Mar 19, 202420.6920.7520.5820.7520.7523,439
Mar 18, 202420.6320.7420.6320.7320.7310,167
Mar 15, 202420.7520.8020.6120.6520.6513,898
Mar 14, 202420.7520.7820.7020.7520.7519,785
Mar 13, 202420.7620.8020.7320.7520.759,985
Mar 12, 202420.7420.7920.7120.7520.7510,340
Mar 11, 202420.6820.7520.6620.7520.7515,536
Mar 08, 202420.7620.8320.6520.7420.7413,538
Mar 07, 202420.5620.7520.5620.7520.7519,053
Mar 06, 202420.7820.8620.3320.6120.6134,573
Mar 05, 202420.8020.8020.7020.7820.785,574
Mar 04, 202420.7120.8020.6720.7720.7715,913
Mar 01, 202420.6320.9220.6320.8820.8811,858
Feb 29, 202421.1021.1020.6020.7820.7842,722
Feb 29, 20240.484375 Dividend
Feb 28, 202421.2421.4121.2321.3720.8912,309
Feb 27, 202421.2321.2321.0321.2320.757,516
Feb 26, 202421.1821.2321.0721.2320.7510,524
Feb 23, 202421.0021.2521.0021.2020.7234,842
Feb 22, 202420.9521.0720.9221.0520.5718,754
Feb 21, 202420.8820.9320.6920.9120.4411,195
Feb 20, 202420.6320.9520.6320.9520.4822,361
Feb 16, 202420.7320.7720.6920.7520.287,193
Feb 15, 202420.6520.8420.5520.7820.3112,768
Feb 14, 202420.4420.6520.2620.6320.1621,727
Feb 13, 202420.6320.6920.4120.4419.9812,488
Feb 12, 202420.7020.8520.6720.8520.3825,337
Feb 09, 202420.4520.7020.4020.6620.1924,943
Feb 08, 202420.4820.4820.3620.4219.968,886
Feb 07, 202420.7020.7020.3220.4019.9432,089
Feb 06, 202420.5720.6420.5220.6320.168,916
Feb 05, 202420.5820.6420.4520.5720.1117,468
Feb 02, 202420.6720.6820.5720.6820.219,680
Feb 01, 202420.4520.6520.4520.6520.1816,289
Jan 31, 202420.6520.6920.4520.4519.9929,003
Jan 30, 202420.5820.7020.5020.6720.2015,098
Jan 29, 202420.5820.5820.4520.5820.1138,253
Jan 26, 202420.5120.6020.3520.5820.1131,232
Jan 25, 202420.3820.6120.3520.4820.0249,175
Jan 24, 202420.2320.3820.2020.3819.9226,629
Jan 23, 202420.2620.3120.2420.2519.7910,800
Jan 22, 202420.2420.3520.2320.3219.8614,353
Jan 19, 202420.1620.2420.1020.2419.789,704
Jan 18, 202420.2420.2520.1620.2019.7420,707
Jan 17, 202420.2920.2920.1020.2119.7619,446
Jan 16, 202420.1520.3020.0520.2219.7632,393
Jan 12, 202420.2420.2820.0920.1819.7218,930
Jan 11, 202420.2020.2420.1620.2019.7514,867
Jan 10, 202420.2020.3020.1220.2519.7924,232
Jan 09, 202420.2020.3420.0520.1619.7030,815
Jan 08, 202420.1520.2020.0620.1919.7319,212
Jan 05, 202420.2220.2520.1720.2319.7725,333
Jan 04, 202420.3720.3820.2020.2619.8014,688
Jan 03, 202420.0920.2720.0920.2719.8119,349
Jan 02, 202419.9120.2419.9120.2319.7720,569
Dec 29, 202319.9620.2219.9019.9019.4528,490
Dec 28, 202320.0020.2319.9019.9619.5135,721
Dec 27, 202320.0120.1019.9219.9919.5425,484
Dec 26, 202320.0720.1019.8919.9119.4627,273
Dec 22, 202320.0820.0819.9420.0119.5622,797
Dec 21, 202320.0020.0719.9520.0019.5532,036
Dec 20, 202319.9020.0319.8819.9419.4930,953
Dec 19, 202319.7019.9519.6819.8519.4066,517
Dec 18, 202319.6019.8419.6019.7019.2563,322
Dec 15, 202319.7519.7519.3519.5519.1123,505
Dec 14, 202319.2619.9619.2619.5819.1466,787
Dec 14, 20230.484375 Dividend
Dec 13, 202319.5719.8519.4019.5018.5855,541
Dec 12, 202319.5019.7019.4719.4718.5624,350
Dec 11, 202319.7019.7519.4319.5018.5843,540
Dec 08, 202319.6619.8719.6119.6818.7617,146
Dec 07, 202319.6319.7919.6319.6618.7411,881
Dec 06, 202319.8019.9519.5119.7018.7824,946
Dec 05, 202319.8920.0019.7219.7218.7950,536
Dec 04, 202319.8019.9519.7019.8818.9520,882
Dec 01, 202319.3519.7919.3019.7218.7929,204
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...