Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

22.07

+0.13

(+0.59%)

At close: 04:00PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	22.09	22.28	22.00	22.07	22.07	12,982
Feb 01, 2023	22.10	22.10	21.86	21.94	21.94	9,817
Jan 31, 2023	21.91	22.26	21.80	21.88	21.88	20,823
Jan 30, 2023	21.87	22.00	21.63	21.99	21.99	11,165
Jan 27, 2023	21.80	21.99	21.79	21.87	21.87	11,254
Jan 26, 2023	21.75	21.83	21.38	21.80	21.80	7,891
Jan 25, 2023	21.64	21.75	21.40	21.75	21.75	18,404
Jan 24, 2023	21.70	21.82	21.60	21.64	21.64	7,417
Jan 23, 2023	21.20	21.70	21.20	21.70	21.70	8,144
Jan 20, 2023	21.26	21.59	20.95	21.26	21.26	17,855
Jan 19, 2023	20.90	21.35	20.67	21.05	21.05	15,203
Jan 18, 2023	21.21	21.29	20.78	20.92	20.92	23,027
Jan 17, 2023	20.90	21.31	20.80	21.21	21.21	21,822
Jan 13, 2023	20.55	21.05	20.55	20.93	20.93	6,306
Jan 12, 2023	21.13	21.13	20.60	20.70	20.70	35,762
Jan 11, 2023	20.75	20.88	20.75	20.88	20.88	14,298
Jan 10, 2023	20.55	20.85	20.55	20.76	20.76	15,319
Jan 09, 2023	20.59	20.70	20.33	20.65	20.65	19,615
Jan 06, 2023	20.07	20.57	20.06	20.49	20.49	26,409
Jan 05, 2023	19.92	20.03	19.68	20.03	20.03	8,295
Jan 04, 2023	19.66	20.06	19.59	19.80	19.80	15,273
Jan 03, 2023	18.83	19.57	18.83	19.49	19.49	27,530
Dec 30, 2022	18.76	19.18	18.65	18.83	18.83	37,410
Dec 29, 2022	18.64	18.88	18.50	18.78	18.78	26,656
Dec 28, 2022	18.66	18.66	18.50	18.64	18.64	24,234
Dec 27, 2022	18.51	18.67	18.41	18.67	18.67	27,731
Dec 23, 2022	18.60	18.73	18.50	18.55	18.55	20,319
Dec 22, 2022	18.50	18.59	18.41	18.50	18.50	16,742
Dec 21, 2022	18.70	18.89	18.41	18.61	18.61	23,413
Dec 20, 2022	18.90	19.02	18.51	18.58	18.58	37,374
Dec 19, 2022	19.20	19.20	18.74	18.92	18.92	27,948
Dec 16, 2022	19.48	19.50	19.00	19.20	19.20	23,775
Dec 15, 2022	19.59	19.70	19.41	19.50	19.50	24,706
Dec 15, 2022	0.5 Dividend
Dec 14, 2022	19.91	20.08	19.60	20.05	19.55	26,604
Dec 13, 2022	19.90	20.17	19.75	20.03	19.53	52,097
Dec 12, 2022	19.88	19.90	19.65	19.82	19.33	30,600
Dec 09, 2022	19.99	19.99	19.78	19.84	19.35	8,531
Dec 08, 2022	20.06	20.31	19.77	19.93	19.43	18,392
Dec 07, 2022	19.85	20.25	19.85	20.10	19.60	15,999
Dec 06, 2022	20.25	20.36	19.57	20.01	19.51	40,110
Dec 05, 2022	20.56	20.60	20.10	20.26	19.75	25,022
Dec 02, 2022	20.43	20.68	20.30	20.54	20.03	10,974
Dec 01, 2022	20.22	20.48	20.22	20.38	19.87	27,965
Nov 30, 2022	19.70	20.18	19.53	20.18	19.68	104,474
Nov 29, 2022	19.93	20.00	19.46	19.65	19.16	26,621
Nov 28, 2022	20.00	20.20	19.90	19.90	19.40	17,256
Nov 25, 2022	19.95	20.02	19.83	19.94	19.44	6,271
Nov 23, 2022	19.55	19.95	19.55	19.95	19.45	10,820
Nov 22, 2022	19.45	19.86	19.45	19.66	19.17	36,176
Nov 21, 2022	19.40	19.57	19.35	19.53	19.04	16,728
Nov 18, 2022	19.43	19.48	19.27	19.35	18.87	7,897
Nov 17, 2022	19.36	19.45	19.17	19.45	18.96	16,885
Nov 16, 2022	19.84	19.99	19.46	19.46	18.97	22,175
Nov 15, 2022	19.50	20.09	19.40	19.80	19.31	24,673
Nov 14, 2022	19.05	19.86	19.05	19.39	18.91	74,897
Nov 11, 2022	18.37	19.15	18.26	19.11	18.63	37,503
Nov 10, 2022	18.24	18.40	18.05	18.30	17.84	75,427
Nov 09, 2022	18.00	18.20	17.75	17.96	17.51	22,435
Nov 08, 2022	18.07	18.10	17.88	17.96	17.51	24,171
Nov 07, 2022	17.94	18.05	17.75	17.95	17.50	33,484
Nov 04, 2022	17.84	17.95	17.80	17.85	17.40	10,850
Nov 03, 2022	17.78	17.94	17.62	17.80	17.36	21,916
Nov 02, 2022	18.27	18.27	17.70	17.78	17.34	35,760
Nov 01, 2022	18.10	18.10	17.80	18.06	17.61	25,505
Oct 31, 2022	18.15	18.20	17.85	17.90	17.45	59,640
Oct 28, 2022	18.03	18.29	17.85	18.16	17.71	31,657
Oct 27, 2022	18.25	18.25	17.85	17.96	17.51	22,054
Oct 26, 2022	17.95	18.00	17.82	17.91	17.46	32,771
Oct 25, 2022	17.89	17.98	17.70	17.73	17.29	14,965
Oct 24, 2022	18.00	18.05	17.60	17.73	17.29	33,766
Oct 21, 2022	17.95	18.44	17.95	17.98	17.53	20,100
Oct 20, 2022	18.49	18.49	17.81	17.92	17.47	19,023
Oct 19, 2022	18.47	18.47	18.26	18.31	17.85	5,495
Oct 18, 2022	18.46	18.69	18.31	18.48	18.02	16,046
Oct 17, 2022	18.34	18.51	18.26	18.26	17.80	13,762
Oct 14, 2022	17.98	18.33	17.87	18.17	17.72	22,008
Oct 13, 2022	17.45	18.05	17.40	17.93	17.48	34,074
Oct 12, 2022	17.60	17.79	17.46	17.69	17.25	53,924
Oct 11, 2022	17.73	17.73	17.39	17.60	17.16	80,230
Oct 10, 2022	17.70	17.87	17.52	17.61	17.17	32,902
Oct 07, 2022	17.55	17.88	17.47	17.67	17.23	39,240
Oct 06, 2022	17.43	17.97	17.40	17.60	17.16	180,367
Oct 05, 2022	17.66	17.80	17.27	17.35	16.92	111,734
Oct 04, 2022	17.26	17.88	17.06	17.81	17.37	124,446
Oct 03, 2022	17.24	17.39	16.85	17.05	16.62	68,894
Sept 30, 2022	17.22	17.45	16.35	17.00	16.58	147,406
Sept 29, 2022	17.74	17.74	16.80	17.15	16.72	44,341
Sept 28, 2022	17.62	17.92	17.62	17.76	17.32	22,535
Sept 27, 2022	18.13	18.20	17.42	17.42	16.99	43,315
Sept 26, 2022	18.94	19.02	17.55	18.04	17.59	62,645
Sept 23, 2022	19.30	19.37	18.70	18.90	18.43	29,163
Sept 22, 2022	19.82	19.82	19.33	19.50	19.01	40,491
Sept 21, 2022	20.10	20.29	19.93	19.93	19.43	28,599
Sept 20, 2022	20.13	20.20	20.01	20.10	19.60	36,282
Sept 19, 2022	20.20	20.28	20.01	20.01	19.51	33,801
Sept 16, 2022	20.21	20.26	20.05	20.08	19.58	26,174
Sept 15, 2022	20.50	20.68	20.36	20.37	19.86	12,677
Sept 14, 2022	20.40	20.59	20.40	20.44	19.93	13,792
Sept 13, 2022	20.50	20.69	20.22	20.40	19.89	29,132
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7494-0.0017(-0.22%)

CRUDE OIL75.56-0.32(-0.42%)

BTC-CAD31,332.67-646.96(-2.02%)

Chimera Investment Corporation (CIM-PD)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7494
-0.0017(-0.22%)

CRUDE OIL
75.56
-0.32(-0.42%)

BTC-CAD
31,332.67
-646.96(-2.02%)