Chimera Investment Corporation (CIM-PD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 25.70 | 25.70 | 25.40 | 25.44 | 25.44 | 13,261 |
| Dec. 02, 2021 | 25.60 | 25.60 | 25.33 | 25.57 | 25.57 | 17,535 |
| Dec. 01, 2021 | 25.72 | 25.74 | 25.50 | 25.51 | 25.51 | 6,624 |
| Nov. 30, 2021 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | 7,012 |
| Nov. 29, 2021 | 25.65 | 25.95 | 25.65 | 25.85 | 25.85 | 8,428 |
| Nov. 26, 2021 | 26.10 | 26.10 | 25.80 | 25.80 | 25.80 | 8,499 |
| Nov. 24, 2021 | 25.93 | 26.00 | 25.88 | 25.94 | 25.94 | 6,255 |
| Nov. 23, 2021 | 25.82 | 26.00 | 25.70 | 25.88 | 25.88 | 16,759 |
| Nov. 22, 2021 | 25.88 | 25.89 | 25.70 | 25.70 | 25.70 | 6,508 |
| Nov. 19, 2021 | 25.78 | 25.83 | 25.76 | 25.81 | 25.81 | 3,013 |
| Nov. 18, 2021 | 25.77 | 25.80 | 25.70 | 25.75 | 25.75 | 4,878 |
| Nov. 17, 2021 | 25.98 | 25.98 | 25.75 | 25.78 | 25.78 | 9,456 |
| Nov. 16, 2021 | 25.75 | 25.88 | 25.75 | 25.81 | 25.81 | 8,788 |
| Nov. 15, 2021 | 25.82 | 25.87 | 25.75 | 25.78 | 25.78 | 6,826 |
| Nov. 12, 2021 | 25.75 | 25.83 | 25.75 | 25.81 | 25.81 | 3,212 |
| Nov. 11, 2021 | 25.78 | 25.80 | 25.68 | 25.75 | 25.75 | 9,813 |
| Nov. 10, 2021 | 25.83 | 25.89 | 25.76 | 25.84 | 25.84 | 6,293 |
| Nov. 09, 2021 | 25.94 | 26.00 | 25.85 | 25.91 | 25.91 | 4,653 |
| Nov. 08, 2021 | 25.82 | 26.08 | 25.77 | 26.07 | 26.07 | 14,842 |
| Nov. 05, 2021 | 25.82 | 25.90 | 25.77 | 25.89 | 25.89 | 6,847 |
| Nov. 04, 2021 | 25.65 | 25.91 | 25.65 | 25.83 | 25.83 | 13,797 |
| Nov. 03, 2021 | 25.64 | 25.80 | 25.64 | 25.77 | 25.77 | 19,528 |
| Nov. 02, 2021 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | 44,232 |
| Nov. 01, 2021 | 25.70 | 25.70 | 25.51 | 25.60 | 25.60 | 5,562 |
| Oct. 29, 2021 | 25.73 | 25.73 | 25.55 | 25.66 | 25.66 | 8,971 |
| Oct. 28, 2021 | 25.58 | 25.69 | 25.58 | 25.59 | 25.59 | 9,560 |
| Oct. 27, 2021 | 25.55 | 25.78 | 25.46 | 25.59 | 25.59 | 27,677 |
| Oct. 26, 2021 | 25.42 | 25.65 | 25.38 | 25.46 | 25.46 | 15,871 |
| Oct. 25, 2021 | 25.47 | 25.55 | 25.41 | 25.47 | 25.47 | 11,844 |
| Oct. 22, 2021 | 25.54 | 25.59 | 25.40 | 25.47 | 25.47 | 4,170 |
| Oct. 21, 2021 | 25.74 | 25.74 | 25.53 | 25.64 | 25.64 | 6,735 |
| Oct. 20, 2021 | 25.64 | 25.77 | 25.64 | 25.73 | 25.73 | 9,106 |
| Oct. 19, 2021 | 25.56 | 25.78 | 25.54 | 25.78 | 25.78 | 8,482 |
| Oct. 18, 2021 | 25.61 | 25.65 | 25.60 | 25.63 | 25.63 | 6,534 |
| Oct. 15, 2021 | 25.45 | 25.63 | 25.45 | 25.53 | 25.53 | 13,180 |
| Oct. 14, 2021 | 25.50 | 25.63 | 25.45 | 25.50 | 25.50 | 27,417 |
| Oct. 13, 2021 | 25.51 | 25.65 | 25.50 | 25.50 | 25.50 | 11,543 |
| Oct. 12, 2021 | 25.63 | 25.64 | 25.47 | 25.56 | 25.56 | 8,123 |
| Oct. 11, 2021 | 25.73 | 25.73 | 25.45 | 25.58 | 25.58 | 4,021 |
| Oct. 08, 2021 | 25.40 | 25.74 | 25.40 | 25.74 | 25.74 | 43,046 |
| Oct. 07, 2021 | 25.60 | 25.60 | 25.51 | 25.54 | 25.54 | 6,973 |
| Oct. 06, 2021 | 25.47 | 25.55 | 25.45 | 25.46 | 25.46 | 3,133 |
| Oct. 05, 2021 | 25.62 | 25.70 | 25.51 | 25.52 | 25.52 | 49,538 |
| Oct. 04, 2021 | 25.57 | 25.64 | 25.27 | 25.51 | 25.51 | 29,964 |
| Oct. 01, 2021 | 25.41 | 25.55 | 25.37 | 25.52 | 25.52 | 9,216 |
| Sep. 30, 2021 | 25.55 | 25.55 | 25.31 | 25.51 | 25.51 | 17,769 |
| Sep. 29, 2021 | 25.45 | 25.49 | 25.30 | 25.43 | 25.43 | 4,336 |
| Sep. 28, 2021 | 25.50 | 25.50 | 25.22 | 25.30 | 25.30 | 22,125 |
| Sep. 27, 2021 | 25.51 | 25.62 | 25.50 | 25.53 | 25.53 | 18,990 |
| Sep. 24, 2021 | 25.50 | 25.60 | 25.50 | 25.53 | 25.53 | 10,515 |
| Sep. 23, 2021 | 25.72 | 25.82 | 25.50 | 25.67 | 25.67 | 12,259 |
| Sep. 22, 2021 | 25.54 | 25.72 | 25.52 | 25.72 | 25.72 | 11,339 |
| Sep. 21, 2021 | 25.26 | 25.50 | 25.26 | 25.42 | 25.42 | 17,392 |
| Sep. 20, 2021 | 25.64 | 25.72 | 25.18 | 25.24 | 25.24 | 47,730 |
| Sep. 17, 2021 | 25.85 | 25.93 | 25.77 | 25.77 | 25.77 | 12,348 |
| Sep. 16, 2021 | 25.85 | 26.08 | 25.70 | 25.99 | 25.99 | 29,777 |
| Sep. 16, 2021 | 0.5 Dividend | |||||
| Sep. 15, 2021 | 26.21 | 26.38 | 26.21 | 26.37 | 25.87 | 10,882 |
| Sep. 14, 2021 | 26.24 | 26.39 | 26.20 | 26.21 | 25.71 | 5,827 |
| Sep. 13, 2021 | 26.22 | 26.38 | 26.22 | 26.37 | 25.87 | 5,045 |
| Sep. 10, 2021 | 26.28 | 26.32 | 26.24 | 26.30 | 25.80 | 2,065 |
| Sep. 09, 2021 | 26.24 | 26.32 | 26.20 | 26.32 | 25.82 | 17,149 |
| Sep. 08, 2021 | 26.22 | 26.22 | 26.17 | 26.19 | 25.70 | 4,499 |
| Sep. 07, 2021 | 26.20 | 26.27 | 26.17 | 26.24 | 25.74 | 8,325 |
| Sep. 03, 2021 | 26.29 | 26.38 | 26.16 | 26.36 | 25.86 | 6,690 |
| Sep. 02, 2021 | 26.45 | 26.46 | 26.25 | 26.43 | 25.93 | 11,248 |
| Sep. 01, 2021 | 26.42 | 26.45 | 26.26 | 26.43 | 25.93 | 10,095 |
| Aug. 31, 2021 | 26.02 | 26.48 | 26.02 | 26.47 | 25.97 | 23,134 |
| Aug. 30, 2021 | 26.18 | 26.30 | 26.13 | 26.22 | 25.72 | 10,056 |
| Aug. 27, 2021 | 26.05 | 26.26 | 26.05 | 26.25 | 25.75 | 7,046 |
| Aug. 26, 2021 | 25.99 | 26.02 | 25.85 | 25.86 | 25.37 | 15,912 |
| Aug. 25, 2021 | 25.89 | 26.14 | 25.82 | 26.01 | 25.52 | 6,339 |
| Aug. 24, 2021 | 25.92 | 26.03 | 25.90 | 25.97 | 25.48 | 11,850 |
| Aug. 23, 2021 | 25.86 | 26.05 | 25.86 | 25.92 | 25.43 | 10,099 |
| Aug. 20, 2021 | 25.99 | 26.10 | 25.80 | 25.88 | 25.39 | 51,018 |
| Aug. 19, 2021 | 25.80 | 26.03 | 25.72 | 25.84 | 25.35 | 56,685 |
| Aug. 18, 2021 | 26.25 | 26.25 | 25.90 | 25.90 | 25.41 | 51,797 |
| Aug. 17, 2021 | 26.22 | 26.40 | 26.22 | 26.33 | 25.83 | 12,826 |
| Aug. 16, 2021 | 26.10 | 26.38 | 26.09 | 26.38 | 25.88 | 8,838 |
| Aug. 13, 2021 | 26.17 | 26.23 | 26.10 | 26.18 | 25.68 | 11,364 |
| Aug. 12, 2021 | 26.01 | 26.23 | 26.01 | 26.23 | 25.73 | 5,093 |
| Aug. 11, 2021 | 26.00 | 26.11 | 25.98 | 26.11 | 25.61 | 7,168 |
| Aug. 10, 2021 | 26.13 | 26.13 | 25.93 | 26.02 | 25.53 | 14,790 |
| Aug. 09, 2021 | 26.23 | 26.40 | 26.15 | 26.15 | 25.65 | 17,755 |
| Aug. 06, 2021 | 26.30 | 26.43 | 26.30 | 26.37 | 25.87 | 7,761 |
| Aug. 05, 2021 | 26.32 | 26.52 | 26.22 | 26.23 | 25.73 | 10,113 |
| Aug. 04, 2021 | 26.30 | 26.50 | 26.07 | 26.33 | 25.83 | 15,875 |
| Aug. 03, 2021 | 26.29 | 26.37 | 26.26 | 26.32 | 25.82 | 11,034 |
| Aug. 02, 2021 | 26.07 | 26.48 | 26.06 | 26.40 | 25.90 | 12,814 |
| Jul. 30, 2021 | 26.07 | 26.31 | 26.05 | 26.07 | 25.58 | 29,769 |
| Jul. 29, 2021 | 26.18 | 26.30 | 26.11 | 26.12 | 25.62 | 17,979 |
| Jul. 28, 2021 | 26.17 | 26.25 | 26.05 | 26.20 | 25.70 | 19,644 |
| Jul. 27, 2021 | 26.12 | 26.30 | 26.00 | 26.30 | 25.80 | 11,732 |
| Jul. 26, 2021 | 26.01 | 26.20 | 26.01 | 26.20 | 25.70 | 8,796 |
| Jul. 23, 2021 | 26.03 | 26.18 | 26.00 | 26.07 | 25.58 | 14,113 |
| Jul. 22, 2021 | 26.07 | 26.15 | 26.00 | 26.06 | 25.57 | 6,244 |
| Jul. 21, 2021 | 25.91 | 26.18 | 25.91 | 26.16 | 25.66 | 14,253 |
| Jul. 20, 2021 | 26.00 | 26.18 | 25.98 | 26.00 | 25.51 | 18,869 |
| Jul. 19, 2021 | 25.87 | 26.08 | 25.55 | 26.07 | 25.58 | 23,815 |
| Jul. 16, 2021 | 25.97 | 26.09 | 25.95 | 26.04 | 25.55 | 10,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
