Canada Markets open in 7 hrs 31 mins

Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.20-0.27 (-1.20%)
At close: 03:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 202222.2122.3022.0522.2022.2019,199
Aug 16, 202222.4922.5922.2522.4722.4721,408
Aug 15, 202222.2322.3422.0022.3422.3429,338
Aug 12, 202222.0022.2421.9322.2322.2317,188
Aug 11, 202222.3522.3521.8521.9721.9730,237
Aug 10, 202221.9522.4721.8622.3522.3534,510
Aug 09, 202221.6221.7621.5021.7621.7659,604
Aug 08, 202221.8721.9521.5021.5621.5635,056
Aug 05, 202221.8822.2121.7221.7321.7315,511
Aug 04, 202222.1522.2521.7122.0022.0038,559
Aug 03, 202222.2022.2022.0022.1422.1419,590
Aug 02, 202222.2022.2622.0222.1622.1623,164
Aug 01, 202221.7322.2121.7322.1922.1918,307
Jul 29, 202221.6121.8721.6121.7121.7122,620
Jul 28, 202221.2421.6321.1021.5921.5926,947
Jul 27, 202221.0021.3520.9821.1321.1320,714
Jul 26, 202220.9921.0020.8120.9520.9519,109
Jul 25, 202220.7820.9820.7520.9520.9520,449
Jul 22, 202220.7520.9920.6820.7620.7631,587
Jul 21, 202220.8320.9920.6520.7020.7023,146
Jul 20, 202220.6621.0720.6620.8920.8993,901
Jul 19, 202220.8220.9520.6020.6620.6622,792
Jul 18, 202220.6320.8320.6320.6620.6622,924
Jul 15, 202220.7220.8620.5020.5920.5930,246
Jul 14, 202220.6820.6820.4020.5820.5813,450
Jul 13, 202220.6820.6820.6220.6520.655,531
Jul 12, 202220.7220.7420.6420.7320.738,280
Jul 11, 202220.7920.7920.6020.7220.7210,565
Jul 08, 202220.7520.7520.5220.6520.6516,443
Jul 07, 202220.7520.8620.7020.7520.7516,343
Jul 06, 202220.5020.7620.5020.6620.6618,165
Jul 05, 202220.7620.7620.4320.4620.4615,860
Jul 01, 202220.5220.7420.5020.5720.5729,753
Jun 30, 202220.7020.7220.5220.5220.5231,392
Jun 29, 202220.9821.0520.5720.6020.6019,694
Jun 28, 202221.0721.0720.6520.8320.8326,491
Jun 27, 202221.0721.0720.8720.9820.9816,996
Jun 24, 202221.0021.1720.9321.0321.0375,480
Jun 23, 202220.9021.0020.8220.9620.9628,709
Jun 22, 202220.7520.8820.6220.7620.7620,971
Jun 21, 202220.7020.9620.6620.7720.7737,339
Jun 17, 202220.5220.8220.4520.6420.6421,291
Jun 16, 202221.1021.1620.3820.5020.5042,676
Jun 15, 202220.4421.6820.4421.4221.4267,408
Jun 14, 202221.2721.2719.3420.2020.20143,670
Jun 13, 202222.0522.4221.1621.1621.1637,394
Jun 10, 202222.9122.9122.4922.5122.516,432
Jun 09, 202223.0023.0322.8722.9722.979,578
Jun 08, 202223.2023.3223.1223.1523.1512,657
Jun 07, 202223.3023.3623.2023.2523.2516,508
Jun 06, 202223.1923.5023.1923.3023.3031,549
Jun 03, 202222.8223.0522.7523.0523.0510,780
Jun 02, 202222.9722.9922.8022.9222.9228,463
Jun 01, 202223.3023.3122.7023.0423.0415,742
May 31, 202222.6622.9822.2422.9822.9847,922
May 27, 202222.2922.8522.1822.6222.6247,325
May 26, 202221.9122.1921.8522.1822.1824,770
May 25, 202221.7021.7921.5021.7321.7340,095
May 24, 202221.5021.6121.3421.5621.5625,382
May 23, 202222.0922.0921.2021.3321.3348,403
May 20, 202221.2521.4021.1221.3821.3831,626
May 19, 202221.0221.3320.3921.0021.0036,866
May 18, 202222.1622.1621.0021.2921.2939,665
May 17, 202222.5422.7122.0722.0722.0716,060
May 16, 202222.7222.8722.5022.5422.5419,379
May 13, 202222.7022.7622.5122.6722.679,371
May 12, 202222.7022.8622.0022.6322.6343,944
May 11, 202222.7522.9822.3922.6722.6721,657
May 10, 202223.0723.4422.8022.8022.8016,573
May 09, 202223.3823.3822.8822.8922.8924,369
May 06, 202223.5323.7023.4123.4123.4110,785
May 05, 202223.8823.8823.5123.7923.7913,994
May 04, 202223.6923.8623.6023.7123.7111,302
May 03, 202223.6123.8523.5423.6823.6811,258
May 02, 202223.9924.0323.6823.8523.8529,107
Apr 29, 202223.4024.4023.4023.9823.9829,609
Apr 28, 202223.4523.6123.2923.4823.4833,212
Apr 27, 202223.5623.6123.2123.5323.5315,408
Apr 26, 202223.6123.7923.5623.6723.674,691
Apr 25, 202223.8824.0523.6923.7523.7516,305
Apr 22, 202223.7523.8323.7223.7523.759,800
Apr 21, 202223.9223.9223.7723.7723.776,352
Apr 20, 202224.0724.1023.7723.7723.7727,477
Apr 19, 202223.9224.1223.8023.8223.8231,542
Apr 18, 202224.0724.0723.8223.8723.878,043
Apr 14, 202224.0524.2523.9624.0424.048,429
Apr 13, 202224.0024.2023.9824.0324.0310,766
Apr 12, 202223.8023.9423.5223.9423.947,487
Apr 11, 202224.0124.0123.5223.5623.5613,814
Apr 08, 202224.1524.1523.8723.9023.9030,603
Apr 07, 202224.2824.2824.0624.0624.0613,088
Apr 06, 202224.6424.6624.0624.2224.2223,243
Apr 05, 202224.9324.9424.7024.7524.7517,689
Apr 04, 202224.9225.0024.8624.9024.9023,304
Apr 01, 202224.7524.9024.7524.9024.9010,978
Mar 31, 202224.6424.9324.6024.9324.9359,968
Mar 30, 202224.7024.7524.5424.6424.6413,202
Mar 29, 202224.4324.7224.4024.5724.5724,297
Mar 28, 202224.3924.4324.2424.4324.4318,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...