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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	-	-	-	-	-	-
Aug 17, 2022	22.21	22.30	22.05	22.20	22.20	19,199
Aug 16, 2022	22.49	22.59	22.25	22.47	22.47	21,408
Aug 15, 2022	22.23	22.34	22.00	22.34	22.34	29,338
Aug 12, 2022	22.00	22.24	21.93	22.23	22.23	17,188
Aug 11, 2022	22.35	22.35	21.85	21.97	21.97	30,237
Aug 10, 2022	21.95	22.47	21.86	22.35	22.35	34,510
Aug 09, 2022	21.62	21.76	21.50	21.76	21.76	59,604
Aug 08, 2022	21.87	21.95	21.50	21.56	21.56	35,056
Aug 05, 2022	21.88	22.21	21.72	21.73	21.73	15,511
Aug 04, 2022	22.15	22.25	21.71	22.00	22.00	38,559
Aug 03, 2022	22.20	22.20	22.00	22.14	22.14	19,590
Aug 02, 2022	22.20	22.26	22.02	22.16	22.16	23,164
Aug 01, 2022	21.73	22.21	21.73	22.19	22.19	18,307
Jul 29, 2022	21.61	21.87	21.61	21.71	21.71	22,620
Jul 28, 2022	21.24	21.63	21.10	21.59	21.59	26,947
Jul 27, 2022	21.00	21.35	20.98	21.13	21.13	20,714
Jul 26, 2022	20.99	21.00	20.81	20.95	20.95	19,109
Jul 25, 2022	20.78	20.98	20.75	20.95	20.95	20,449
Jul 22, 2022	20.75	20.99	20.68	20.76	20.76	31,587
Jul 21, 2022	20.83	20.99	20.65	20.70	20.70	23,146
Jul 20, 2022	20.66	21.07	20.66	20.89	20.89	93,901
Jul 19, 2022	20.82	20.95	20.60	20.66	20.66	22,792
Jul 18, 2022	20.63	20.83	20.63	20.66	20.66	22,924
Jul 15, 2022	20.72	20.86	20.50	20.59	20.59	30,246
Jul 14, 2022	20.68	20.68	20.40	20.58	20.58	13,450
Jul 13, 2022	20.68	20.68	20.62	20.65	20.65	5,531
Jul 12, 2022	20.72	20.74	20.64	20.73	20.73	8,280
Jul 11, 2022	20.79	20.79	20.60	20.72	20.72	10,565
Jul 08, 2022	20.75	20.75	20.52	20.65	20.65	16,443
Jul 07, 2022	20.75	20.86	20.70	20.75	20.75	16,343
Jul 06, 2022	20.50	20.76	20.50	20.66	20.66	18,165
Jul 05, 2022	20.76	20.76	20.43	20.46	20.46	15,860
Jul 01, 2022	20.52	20.74	20.50	20.57	20.57	29,753
Jun 30, 2022	20.70	20.72	20.52	20.52	20.52	31,392
Jun 29, 2022	20.98	21.05	20.57	20.60	20.60	19,694
Jun 28, 2022	21.07	21.07	20.65	20.83	20.83	26,491
Jun 27, 2022	21.07	21.07	20.87	20.98	20.98	16,996
Jun 24, 2022	21.00	21.17	20.93	21.03	21.03	75,480
Jun 23, 2022	20.90	21.00	20.82	20.96	20.96	28,709
Jun 22, 2022	20.75	20.88	20.62	20.76	20.76	20,971
Jun 21, 2022	20.70	20.96	20.66	20.77	20.77	37,339
Jun 17, 2022	20.52	20.82	20.45	20.64	20.64	21,291
Jun 16, 2022	21.10	21.16	20.38	20.50	20.50	42,676
Jun 15, 2022	20.44	21.68	20.44	21.42	21.42	67,408
Jun 14, 2022	21.27	21.27	19.34	20.20	20.20	143,670
Jun 13, 2022	22.05	22.42	21.16	21.16	21.16	37,394
Jun 10, 2022	22.91	22.91	22.49	22.51	22.51	6,432
Jun 09, 2022	23.00	23.03	22.87	22.97	22.97	9,578
Jun 08, 2022	23.20	23.32	23.12	23.15	23.15	12,657
Jun 07, 2022	23.30	23.36	23.20	23.25	23.25	16,508
Jun 06, 2022	23.19	23.50	23.19	23.30	23.30	31,549
Jun 03, 2022	22.82	23.05	22.75	23.05	23.05	10,780
Jun 02, 2022	22.97	22.99	22.80	22.92	22.92	28,463
Jun 01, 2022	23.30	23.31	22.70	23.04	23.04	15,742
May 31, 2022	22.66	22.98	22.24	22.98	22.98	47,922
May 27, 2022	22.29	22.85	22.18	22.62	22.62	47,325
May 26, 2022	21.91	22.19	21.85	22.18	22.18	24,770
May 25, 2022	21.70	21.79	21.50	21.73	21.73	40,095
May 24, 2022	21.50	21.61	21.34	21.56	21.56	25,382
May 23, 2022	22.09	22.09	21.20	21.33	21.33	48,403
May 20, 2022	21.25	21.40	21.12	21.38	21.38	31,626
May 19, 2022	21.02	21.33	20.39	21.00	21.00	36,866
May 18, 2022	22.16	22.16	21.00	21.29	21.29	39,665
May 17, 2022	22.54	22.71	22.07	22.07	22.07	16,060
May 16, 2022	22.72	22.87	22.50	22.54	22.54	19,379
May 13, 2022	22.70	22.76	22.51	22.67	22.67	9,371
May 12, 2022	22.70	22.86	22.00	22.63	22.63	43,944
May 11, 2022	22.75	22.98	22.39	22.67	22.67	21,657
May 10, 2022	23.07	23.44	22.80	22.80	22.80	16,573
May 09, 2022	23.38	23.38	22.88	22.89	22.89	24,369
May 06, 2022	23.53	23.70	23.41	23.41	23.41	10,785
May 05, 2022	23.88	23.88	23.51	23.79	23.79	13,994
May 04, 2022	23.69	23.86	23.60	23.71	23.71	11,302
May 03, 2022	23.61	23.85	23.54	23.68	23.68	11,258
May 02, 2022	23.99	24.03	23.68	23.85	23.85	29,107
Apr 29, 2022	23.40	24.40	23.40	23.98	23.98	29,609
Apr 28, 2022	23.45	23.61	23.29	23.48	23.48	33,212
Apr 27, 2022	23.56	23.61	23.21	23.53	23.53	15,408
Apr 26, 2022	23.61	23.79	23.56	23.67	23.67	4,691
Apr 25, 2022	23.88	24.05	23.69	23.75	23.75	16,305
Apr 22, 2022	23.75	23.83	23.72	23.75	23.75	9,800
Apr 21, 2022	23.92	23.92	23.77	23.77	23.77	6,352
Apr 20, 2022	24.07	24.10	23.77	23.77	23.77	27,477
Apr 19, 2022	23.92	24.12	23.80	23.82	23.82	31,542
Apr 18, 2022	24.07	24.07	23.82	23.87	23.87	8,043
Apr 14, 2022	24.05	24.25	23.96	24.04	24.04	8,429
Apr 13, 2022	24.00	24.20	23.98	24.03	24.03	10,766
Apr 12, 2022	23.80	23.94	23.52	23.94	23.94	7,487
Apr 11, 2022	24.01	24.01	23.52	23.56	23.56	13,814
Apr 08, 2022	24.15	24.15	23.87	23.90	23.90	30,603
Apr 07, 2022	24.28	24.28	24.06	24.06	24.06	13,088
Apr 06, 2022	24.64	24.66	24.06	24.22	24.22	23,243
Apr 05, 2022	24.93	24.94	24.70	24.75	24.75	17,689
Apr 04, 2022	24.92	25.00	24.86	24.90	24.90	23,304
Apr 01, 2022	24.75	24.90	24.75	24.90	24.90	10,978
Mar 31, 2022	24.64	24.93	24.60	24.93	24.93	59,968
Mar 30, 2022	24.70	24.75	24.54	24.64	24.64	13,202
Mar 29, 2022	24.43	24.72	24.40	24.57	24.57	24,297
Mar 28, 2022	24.39	24.43	24.24	24.43	24.43	18,078
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7736-0.0010(-0.1238%)

CRUDE OIL88.25+0.14(+0.16%)

BTC-CAD30,292.71-1,103.89(-3.52%)

Chimera Investment Corporation (CIM-PD)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7736
-0.0010(-0.1238%)

CRUDE OIL
88.25
+0.14(+0.16%)

BTC-CAD
30,292.71
-1,103.89(-3.52%)