Canada markets open in 8 hours 44 minutes

Chimera Investment Corporation (CIM-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.40-0.08 (-0.33%)
At close: 03:59PM EDT
24.41 +0.01 (+0.04%)
After hours: 04:08PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202424.5024.5024.4024.4024.4025,805
Oct 08, 202424.3624.5024.3524.4824.4817,361
Oct 07, 202424.5024.5024.3224.3624.3613,375
Oct 04, 202424.4024.5024.4024.5024.5017,215
Oct 03, 202424.4524.4924.3424.4524.4520,782
Oct 02, 202424.3024.4524.2524.4024.4024,184
Oct 01, 202424.4024.4524.3024.3824.3812,658
Sept 30, 202424.3524.4524.2824.2824.2865,929
Sept 27, 202424.4324.4524.3424.3624.3624,708
Sept 26, 202424.4024.4924.3424.3724.3731,185
Sept 25, 202424.3824.4424.3424.4324.4310,281
Sept 24, 202424.3624.4224.3424.4024.4036,085
Sept 23, 202424.4224.4224.3624.3624.3659,752
Sept 20, 202424.4724.4724.3924.4224.4217,110
Sept 19, 202424.3624.4924.3024.4224.4234,465
Sept 18, 202424.3724.4124.2724.3224.3230,364
Sept 17, 202424.3024.4124.2824.3424.3419,492
Sept 16, 202424.2724.4024.2724.3224.3243,407
Sept 13, 202424.3524.3824.2824.3724.3711,628
Sept 12, 202424.3324.3424.2524.2924.2912,960
Sept 11, 202424.2524.2824.2024.2724.2717,173
Sept 10, 202424.2524.3324.2324.3224.3227,112
Sept 09, 202424.3024.3024.1724.2524.2556,086
Sept 06, 202424.4124.4124.2624.3024.3013,146
Sept 05, 202424.1524.4024.1524.3024.3025,386
Sept 04, 202424.1324.3424.1324.2724.2733,382
Sept 03, 202424.2524.3023.9924.0824.0857,136
Sept 03, 20240.7006 Dividend
Aug 30, 202424.9025.0524.8624.9024.2061,630
Aug 29, 202424.9325.0524.8624.8724.1739,541
Aug 28, 202424.9324.9524.8724.9224.2232,815
Aug 27, 202424.9024.9524.8724.9224.2253,061
Aug 26, 202425.0025.1024.8724.9324.23131,476
Aug 23, 202425.1825.2525.0925.1424.4317,395
Aug 22, 202425.0825.1825.0625.1524.447,674
Aug 21, 202425.0925.1825.0425.1724.4611,286
Aug 20, 202425.0525.0825.0125.0824.3712,747
Aug 19, 202424.9925.0824.9624.9924.2924,154
Aug 16, 202424.9224.9724.9024.9324.2313,048
Aug 15, 202424.8024.9224.7024.9224.2226,515
Aug 14, 202424.7524.8924.7524.8524.1520,404
Aug 13, 202424.7924.8024.6924.7824.0823,891
Aug 12, 202424.6824.7624.6324.7124.0125,912
Aug 09, 202424.7524.7524.6524.7224.0210,114
Aug 08, 202424.7124.7624.6824.7524.059,082
Aug 07, 202424.5424.7424.5424.5923.9018,072
Aug 06, 202424.5024.6124.3324.5423.8512,275
Aug 05, 202424.4924.5524.3024.4223.7330,685
Aug 02, 202424.6624.7224.4224.5723.8831,791
Aug 01, 202424.9924.9924.6524.6823.9935,968
Jul 31, 202424.7125.0524.6824.9724.2792,682
Jul 30, 202424.6524.7224.4524.7124.0119,169
Jul 29, 202424.7224.7224.6624.6924.0023,881
Jul 26, 202424.6524.7324.6524.7224.0210,063
Jul 25, 202424.6824.7224.5524.7024.0117,028
Jul 24, 202424.7224.7224.5824.5823.8911,603
Jul 23, 202424.7224.7224.6324.6723.988,257
Jul 22, 202424.6024.7224.6024.6623.9721,298
Jul 19, 202424.5624.6024.4924.6023.9126,627
Jul 18, 202424.7224.7224.5224.5423.8533,255
Jul 17, 202424.7224.7224.6124.7224.0221,320
Jul 16, 202424.6924.7324.6124.7224.0219,545
Jul 15, 202424.6524.6924.6024.6523.9625,012
Jul 12, 202424.6124.6524.5424.5423.8519,637
Jul 11, 202424.6224.6924.4824.5223.8345,902
Jul 10, 202424.5124.6024.5024.5523.869,014
Jul 09, 202424.5724.5724.4724.5123.8232,824
Jul 08, 202424.6924.6924.5224.5223.8319,098
Jul 05, 202424.6924.6924.5724.5723.8814,166
Jul 03, 202424.5924.6524.5824.6223.9314,921
Jul 02, 202424.5924.5924.5424.5523.8621,693
Jul 01, 202424.4624.5824.4524.5623.8719,565
Jun 28, 202424.5024.5524.4524.4623.7731,880
Jun 27, 202424.4524.5524.4424.4823.7914,946
Jun 26, 202424.4424.5024.4224.4923.8024,906
Jun 25, 202424.3624.4224.3424.4223.7317,222
Jun 24, 202424.3524.4024.3324.4023.7111,109
Jun 21, 202424.3524.3524.2624.3323.6521,037
Jun 20, 202424.3024.3324.2224.3223.6416,469
Jun 18, 202424.2524.3124.2324.3023.6126,266
Jun 17, 202424.2524.3324.1824.2723.5923,429
Jun 14, 202424.2524.3324.2524.2923.6115,473
Jun 13, 202424.2824.2824.2124.2523.5716,848
Jun 12, 202424.2524.3324.2124.2823.6027,304
Jun 11, 202424.2224.2924.2024.2323.5517,464
Jun 10, 202424.2624.2924.1524.2923.6133,319
Jun 07, 202424.4624.4624.1224.2023.5225,638
Jun 06, 202424.4524.4824.2824.4723.7922,319
Jun 05, 202424.1824.4424.1824.3123.6311,313
Jun 04, 202424.1724.4024.1624.1623.4814,513
Jun 03, 202424.4824.4824.1124.1123.4343,820
Jun 03, 20240.6989 Dividend
May 31, 202424.8024.9724.7724.9723.5945,614
May 30, 202424.8124.8524.6924.8023.4327,023
May 29, 202424.8524.8524.6524.7323.3615,612
May 28, 202424.8324.8324.6524.8223.4531,159
May 24, 202424.6124.8324.5524.8323.4622,571
May 23, 202424.7524.7924.4924.7023.3322,852
May 22, 202424.7524.8324.7224.7923.4218,776
May 21, 202424.7324.8024.7224.7823.4119,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...