Canada markets closed

Chimera Investment Corporation (CIM-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.14+0.25 (+1.05%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202423.9024.1423.9324.1424.1415,655
Apr 18, 202423.9723.9723.7423.8923.8919,156
Apr 17, 202423.7623.9123.7223.8323.8315,578
Apr 16, 202423.8023.8623.5623.6923.6946,585
Apr 15, 202424.0524.0623.8423.8523.8566,145
Apr 12, 202424.2224.2524.0324.0524.056,595
Apr 11, 202424.0724.2524.0724.2524.254,401
Apr 10, 202424.4024.4024.1624.1824.1827,424
Apr 09, 202424.3524.4424.3524.4024.406,992
Apr 08, 202424.3724.4224.3024.4224.4213,402
Apr 05, 202424.4524.4824.3524.3524.356,467
Apr 04, 202424.4824.5024.3924.4224.4213,624
Apr 03, 202424.2524.5524.2524.5224.5210,342
Apr 02, 202424.5524.5924.2024.3624.3620,712
Apr 01, 202424.6024.6524.4124.6124.6125,724
Mar 28, 202424.4524.8024.3524.7424.7496,125
Mar 27, 202424.1924.5924.1424.3724.3748,886
Mar 26, 202424.0524.2423.8924.0624.0641,543
Mar 25, 202424.0024.0523.9524.0124.0112,037
Mar 22, 202423.9324.0223.9123.9823.9811,744
Mar 21, 202424.0024.1023.9123.9123.9131,126
Mar 20, 202423.8524.0123.7823.9423.9428,837
Mar 19, 202423.8023.8923.7023.8923.89101,800
Mar 18, 202423.9523.9523.7623.7623.7658,487
Mar 15, 202424.0524.0523.8923.9523.9513,153
Mar 14, 202423.9224.1123.8524.1024.1024,686
Mar 13, 202424.1424.1423.8523.9223.9225,878
Mar 12, 202423.9024.0223.8724.0124.0117,545
Mar 11, 202424.0724.0923.8223.9923.9915,280
Mar 08, 202424.1324.2324.0824.1024.1010,752
Mar 07, 202424.1224.1824.0024.1324.1316,838
Mar 06, 202424.0624.1523.8424.0124.0138,792
Mar 05, 202424.0624.1623.9424.0624.0615,760
Mar 04, 202423.6724.1023.6724.0824.0857,931
Mar 01, 202423.8023.9123.7623.7723.7720,783
Feb 29, 202424.2624.2623.7323.8023.8046,195
Feb 29, 20240.5 Dividend
Feb 28, 202424.2924.4524.2424.4223.9214,242
Feb 27, 202424.2424.2824.1824.2723.7717,859
Feb 26, 202424.2224.2224.0524.1523.6614,851
Feb 23, 202424.1524.2424.1224.2323.7317,224
Feb 22, 202424.0224.2024.0224.1923.6924,029
Feb 21, 202423.9924.1223.8224.0923.6014,235
Feb 20, 202424.0324.0823.9924.0423.5519,376
Feb 16, 202424.0224.0223.9023.9823.4915,667
Feb 15, 202423.9924.0123.8524.0123.5221,879
Feb 14, 202423.7024.0423.5024.0223.5334,010
Feb 13, 202423.6323.8423.6323.7023.2112,056
Feb 12, 202423.8523.8723.7823.8423.3526,096
Feb 09, 202423.5623.9023.5623.9023.4122,619
Feb 08, 202423.6023.6223.4723.6223.1424,595
Feb 07, 202423.6223.7223.5723.5723.0921,090
Feb 06, 202423.6523.8823.5723.6123.1321,645
Feb 05, 202423.8423.8523.5523.6923.2023,505
Feb 02, 202423.9423.9823.8023.8023.3132,151
Feb 01, 202423.8623.9823.8323.9223.4324,186
Jan 31, 202423.9423.9823.8923.9023.4118,196
Jan 30, 202423.8523.9423.8523.9123.4215,272
Jan 29, 202423.7623.9023.7623.8523.3623,010
Jan 26, 202423.7923.8423.6223.8323.3426,782
Jan 25, 202423.4023.7723.4023.7123.2219,030
Jan 24, 202423.2723.4423.2723.4422.9629,894
Jan 23, 202423.3823.3823.2223.3322.858,331
Jan 22, 202423.3323.3823.2023.3822.9017,891
Jan 19, 202423.2623.3123.2023.2522.7738,215
Jan 18, 202423.3423.3423.2123.3222.8414,817
Jan 17, 202423.2523.4423.2523.3622.8811,494
Jan 16, 202423.1123.3523.1123.3022.8221,743
Jan 12, 202423.1823.2123.1323.1922.7121,469
Jan 11, 202423.2023.2223.0623.1822.7140,100
Jan 10, 202423.3023.3023.1923.2822.8022,784
Jan 09, 202423.2123.3023.1323.2922.8142,557
Jan 08, 202423.2223.2923.1223.2922.8131,497
Jan 05, 202423.3923.3923.2123.2922.8118,163
Jan 04, 202423.2023.4523.2023.3322.8521,862
Jan 03, 202423.3523.4023.1623.3022.8217,220
Jan 02, 202423.3223.4123.1623.3522.8728,884
Dec 29, 202323.3423.5023.2723.3122.8339,891
Dec 28, 202323.3723.4623.2723.3622.8825,624
Dec 27, 202323.2423.3823.1023.2822.8032,179
Dec 26, 202323.1523.2623.0023.2522.7717,018
Dec 22, 202323.0623.1423.0423.0922.6219,670
Dec 21, 202323.1523.1523.0823.1422.6717,799
Dec 20, 202323.1123.2023.0723.1122.646,394
Dec 19, 202323.1923.2923.1023.1122.6434,677
Dec 18, 202323.3723.3823.2023.2022.7328,364
Dec 15, 202323.2823.4423.0323.3822.9040,578
Dec 14, 202323.1323.4022.9023.2822.8040,819
Dec 14, 20230.5 Dividend
Dec 13, 202323.3023.7023.1523.4022.4322,773
Dec 12, 202323.2023.3323.1523.3322.3613,602
Dec 11, 202323.2023.3023.1523.2522.2918,529
Dec 08, 202323.1223.2822.8623.2522.2818,379
Dec 07, 202323.1023.3823.0723.2122.2518,543
Dec 06, 202323.2223.2222.8223.1022.1412,128
Dec 05, 202323.2323.2723.0823.1622.2026,463
Dec 04, 202322.9323.2622.7523.2522.2931,733
Dec 01, 202322.7422.9822.7422.9421.9924,017
Nov 30, 202322.4522.8722.4522.8621.9166,296
Nov 29, 202322.0022.5922.0022.4621.5354,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...