Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

17.05

+0.05

(+0.29%)

At close: 04:00PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	17.24	17.39	16.85	17.05	17.05	68,894
Sept 30, 2022	17.22	17.45	16.35	17.00	17.00	147,406
Sept 29, 2022	17.74	17.74	16.80	17.15	17.15	44,341
Sept 28, 2022	17.62	17.92	17.62	17.76	17.76	22,535
Sept 27, 2022	18.13	18.20	17.42	17.42	17.42	43,315
Sept 26, 2022	18.94	19.02	17.55	18.04	18.04	62,645
Sept 23, 2022	19.30	19.37	18.70	18.90	18.90	29,163
Sept 22, 2022	19.82	19.82	19.33	19.50	19.50	40,491
Sept 21, 2022	20.10	20.29	19.93	19.93	19.93	28,599
Sept 20, 2022	20.13	20.20	20.01	20.10	20.10	36,282
Sept 19, 2022	20.20	20.28	20.01	20.01	20.01	33,801
Sept 16, 2022	20.21	20.26	20.05	20.08	20.08	26,174
Sept 15, 2022	20.50	20.68	20.36	20.37	20.37	12,677
Sept 14, 2022	20.40	20.59	20.40	20.44	20.44	13,792
Sept 13, 2022	20.50	20.69	20.22	20.40	20.40	29,132
Sept 12, 2022	20.79	20.80	20.62	20.62	20.62	30,816
Sept 09, 2022	20.54	20.81	20.50	20.61	20.61	41,687
Sept 08, 2022	20.60	20.76	20.22	20.50	20.50	39,082
Sept 07, 2022	20.60	20.72	20.50	20.61	20.61	15,075
Sept 06, 2022	20.74	20.76	20.53	20.58	20.58	14,627
Sept 02, 2022	21.16	21.65	20.61	20.61	20.61	31,870
Sept 01, 2022	21.34	21.38	20.87	21.00	21.00	18,646
Aug 31, 2022	21.77	21.80	21.47	21.48	21.48	24,502
Aug 31, 2022	0.5 Dividend
Aug 30, 2022	22.15	22.30	22.00	22.30	21.80	26,056
Aug 29, 2022	21.80	22.30	21.66	22.14	21.64	36,022
Aug 26, 2022	21.99	21.99	21.60	21.85	21.36	25,895
Aug 25, 2022	21.88	21.98	21.83	21.95	21.46	20,596
Aug 24, 2022	21.62	21.98	21.58	21.88	21.39	39,889
Aug 23, 2022	21.81	21.98	21.60	21.62	21.14	11,296
Aug 22, 2022	22.10	22.10	21.76	21.77	21.28	19,623
Aug 19, 2022	22.19	22.25	21.92	22.20	21.70	19,407
Aug 18, 2022	22.29	22.41	22.13	22.36	21.86	21,557
Aug 17, 2022	22.21	22.30	22.05	22.20	21.70	19,199
Aug 16, 2022	22.49	22.59	22.25	22.47	21.97	21,408
Aug 15, 2022	22.23	22.34	22.00	22.34	21.84	29,338
Aug 12, 2022	22.00	22.24	21.93	22.23	21.73	17,188
Aug 11, 2022	22.35	22.35	21.85	21.97	21.48	30,237
Aug 10, 2022	21.95	22.47	21.86	22.35	21.85	34,510
Aug 09, 2022	21.62	21.76	21.50	21.76	21.27	59,604
Aug 08, 2022	21.87	21.95	21.50	21.56	21.08	35,056
Aug 05, 2022	21.88	22.21	21.72	21.73	21.24	15,511
Aug 04, 2022	22.15	22.25	21.71	22.00	21.51	38,559
Aug 03, 2022	22.20	22.20	22.00	22.14	21.64	19,590
Aug 02, 2022	22.20	22.26	22.02	22.16	21.66	23,164
Aug 01, 2022	21.73	22.21	21.73	22.19	21.69	18,307
Jul 29, 2022	21.61	21.87	21.61	21.71	21.22	22,620
Jul 28, 2022	21.24	21.63	21.10	21.59	21.11	26,947
Jul 27, 2022	21.00	21.35	20.98	21.13	20.66	20,714
Jul 26, 2022	20.99	21.00	20.81	20.95	20.48	19,109
Jul 25, 2022	20.78	20.98	20.75	20.95	20.48	20,449
Jul 22, 2022	20.75	20.99	20.68	20.76	20.30	31,587
Jul 21, 2022	20.83	20.99	20.65	20.70	20.24	23,146
Jul 20, 2022	20.66	21.07	20.66	20.89	20.42	93,901
Jul 19, 2022	20.82	20.95	20.60	20.66	20.20	22,792
Jul 18, 2022	20.63	20.83	20.63	20.66	20.20	22,924
Jul 15, 2022	20.72	20.86	20.50	20.59	20.13	30,246
Jul 14, 2022	20.68	20.68	20.40	20.58	20.12	13,450
Jul 13, 2022	20.68	20.68	20.62	20.65	20.19	5,531
Jul 12, 2022	20.72	20.74	20.64	20.73	20.27	8,280
Jul 11, 2022	20.79	20.79	20.60	20.72	20.25	10,565
Jul 08, 2022	20.75	20.75	20.52	20.65	20.19	16,443
Jul 07, 2022	20.75	20.86	20.70	20.75	20.28	16,343
Jul 06, 2022	20.50	20.76	20.50	20.66	20.20	18,165
Jul 05, 2022	20.76	20.76	20.43	20.46	20.00	15,860
Jul 01, 2022	20.52	20.74	20.50	20.57	20.11	29,753
Jun 30, 2022	20.70	20.72	20.52	20.52	20.06	31,392
Jun 29, 2022	20.98	21.05	20.57	20.60	20.14	19,694
Jun 28, 2022	21.07	21.07	20.65	20.83	20.36	26,491
Jun 27, 2022	21.07	21.07	20.87	20.98	20.51	16,996
Jun 24, 2022	21.00	21.17	20.93	21.03	20.56	75,480
Jun 23, 2022	20.90	21.00	20.82	20.96	20.49	28,709
Jun 22, 2022	20.75	20.88	20.62	20.76	20.29	20,971
Jun 21, 2022	20.70	20.96	20.66	20.77	20.30	37,339
Jun 17, 2022	20.52	20.82	20.45	20.64	20.18	21,291
Jun 16, 2022	21.10	21.16	20.38	20.50	20.04	42,676
Jun 15, 2022	20.44	21.68	20.44	21.42	20.94	67,408
Jun 14, 2022	21.27	21.27	19.34	20.20	19.75	143,670
Jun 13, 2022	22.05	22.42	21.16	21.16	20.68	37,394
Jun 10, 2022	22.91	22.91	22.49	22.51	22.01	6,432
Jun 09, 2022	23.00	23.03	22.87	22.97	22.45	9,578
Jun 08, 2022	23.20	23.32	23.12	23.15	22.63	12,657
Jun 07, 2022	23.30	23.36	23.20	23.25	22.73	16,508
Jun 06, 2022	23.19	23.50	23.19	23.30	22.78	31,549
Jun 03, 2022	22.82	23.05	22.75	23.05	22.53	10,780
Jun 02, 2022	22.97	22.99	22.80	22.92	22.41	28,463
Jun 01, 2022	23.30	23.31	22.70	23.04	22.52	15,742
May 31, 2022	22.66	22.98	22.24	22.98	22.46	47,922
May 31, 2022	0.5 Dividend
May 27, 2022	22.29	22.85	22.18	22.62	21.62	47,325
May 26, 2022	21.91	22.19	21.85	22.18	21.20	24,770
May 25, 2022	21.70	21.79	21.50	21.73	20.77	40,095
May 24, 2022	21.50	21.61	21.34	21.56	20.61	25,382
May 23, 2022	22.09	22.09	21.20	21.33	20.39	48,403
May 20, 2022	21.25	21.40	21.12	21.38	20.44	31,626
May 19, 2022	21.02	21.33	20.39	21.00	20.08	36,866
May 18, 2022	22.16	22.16	21.00	21.29	20.35	39,665
May 17, 2022	22.54	22.71	22.07	22.07	21.10	16,060
May 16, 2022	22.72	22.87	22.50	22.54	21.55	19,379
May 13, 2022	22.70	22.76	22.51	22.67	21.67	9,371
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7335-0.0007(-0.10%)

CRUDE OIL83.88+0.25(+0.30%)

BTC-CAD26,663.84+328.50(+1.25%)

Chimera Investment Corporation (CIM-PD)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7335
-0.0007(-0.10%)

CRUDE OIL
83.88
+0.25(+0.30%)

BTC-CAD
26,663.84
+328.50(+1.25%)