Canada markets open in 2 hours 8 minutes

Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.60-0.23 (-1.10%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202220.9821.0520.5720.6020.6019,694
Jun 28, 202221.0721.0720.6520.8320.8326,491
Jun 27, 202221.0721.0720.8720.9820.9816,996
Jun 24, 202221.0021.1720.9321.0321.0375,480
Jun 23, 202220.9021.0020.8220.9620.9628,709
Jun 22, 202220.7520.8820.6220.7620.7620,971
Jun 21, 202220.7020.9620.6620.7720.7737,339
Jun 17, 202220.5220.8220.4520.6420.6421,291
Jun 16, 202221.1021.1620.3820.5020.5042,676
Jun 15, 202220.4421.6820.4421.4221.4267,408
Jun 14, 202221.2721.2719.3420.2020.20143,670
Jun 13, 202222.0522.4221.1621.1621.1637,394
Jun 10, 202222.9122.9122.4922.5122.516,432
Jun 09, 202223.0023.0322.8722.9722.979,578
Jun 08, 202223.2023.3223.1223.1523.1512,657
Jun 07, 202223.3023.3623.2023.2523.2516,508
Jun 06, 202223.1923.5023.1923.3023.3031,549
Jun 03, 202222.8223.0522.7523.0523.0510,780
Jun 02, 202222.9722.9922.8022.9222.9228,463
Jun 01, 202223.3023.3122.7023.0423.0415,742
May 31, 202222.6622.9822.2422.9822.9847,922
May 31, 20220.5 Dividend
May 27, 202222.2922.8522.1822.6222.1247,325
May 26, 202221.9122.1921.8522.1821.6924,770
May 25, 202221.7021.7921.5021.7321.2540,095
May 24, 202221.5021.6121.3421.5621.0825,382
May 23, 202222.0922.0921.2021.3320.8548,403
May 20, 202221.2521.4021.1221.3820.9131,626
May 19, 202221.0221.3320.3921.0020.5436,866
May 18, 202222.1622.1621.0021.2920.8239,665
May 17, 202222.5422.7122.0722.0721.5816,060
May 16, 202222.7222.8722.5022.5422.0419,379
May 13, 202222.7022.7622.5122.6722.179,371
May 12, 202222.7022.8622.0022.6322.1343,944
May 11, 202222.7522.9822.3922.6722.1721,657
May 10, 202223.0723.4422.8022.8022.3016,573
May 09, 202223.3823.3822.8822.8922.3824,369
May 06, 202223.5323.7023.4123.4122.8910,785
May 05, 202223.8823.8823.5123.7923.2613,994
May 04, 202223.6923.8623.6023.7123.1911,302
May 03, 202223.6123.8523.5423.6823.1611,258
May 02, 202223.9924.0323.6823.8523.3229,107
Apr 29, 202223.4024.4023.4023.9823.4529,609
Apr 28, 202223.4523.6123.2923.4822.9633,212
Apr 27, 202223.5623.6123.2123.5323.0115,408
Apr 26, 202223.6123.7923.5623.6723.154,691
Apr 25, 202223.8824.0523.6923.7523.2316,305
Apr 22, 202223.7523.8323.7223.7523.239,800
Apr 21, 202223.9223.9223.7723.7723.246,352
Apr 20, 202224.0724.1023.7723.7723.2427,477
Apr 19, 202223.9224.1223.8023.8223.2931,542
Apr 18, 202224.0724.0723.8223.8723.348,043
Apr 14, 202224.0524.2523.9624.0423.518,429
Apr 13, 202224.0024.2023.9824.0323.5010,766
Apr 12, 202223.8023.9423.5223.9423.417,487
Apr 11, 202224.0124.0123.5223.5623.0413,814
Apr 08, 202224.1524.1523.8723.9023.3730,603
Apr 07, 202224.2824.2824.0624.0623.5313,088
Apr 06, 202224.6424.6624.0624.2223.6823,243
Apr 05, 202224.9324.9424.7024.7524.2017,689
Apr 04, 202224.9225.0024.8624.9024.3523,304
Apr 01, 202224.7524.9024.7524.9024.3510,978
Mar 31, 202224.6424.9324.6024.9324.3859,968
Mar 30, 202224.7024.7524.5424.6424.1013,202
Mar 29, 202224.4324.7224.4024.5724.0324,297
Mar 28, 202224.3924.4324.2424.4323.8918,078
Mar 25, 202224.3524.3524.2024.2923.7527,131
Mar 24, 202224.6424.6424.3424.4323.8921,622
Mar 24, 20220.5 Dividend
Mar 23, 202225.3525.3525.0425.0824.0413,424
Mar 22, 202225.1125.1524.9825.1324.0817,730
Mar 21, 202225.1925.1925.0625.1224.0721,046
Mar 18, 202225.0625.2025.0025.1424.0915,488
Mar 17, 202224.3625.2424.3625.0023.9646,970
Mar 16, 202224.1424.5324.1424.3623.3552,951
Mar 15, 202223.6023.9023.5623.8922.9011,169
Mar 14, 202224.1524.1523.6823.6822.6913,407
Mar 11, 202224.1424.3223.9024.1123.1110,051
Mar 10, 202223.8924.0123.7823.8422.8515,499
Mar 09, 202224.1724.2823.9524.0423.0443,186
Mar 08, 202224.0524.4523.8224.0723.079,084
Mar 07, 202224.5024.5024.0424.0523.0521,692
Mar 04, 202224.8524.8524.6624.7123.696,016
Mar 03, 202224.8524.9824.8424.9023.864,897
Mar 02, 202224.7325.0524.7024.9423.909,748
Mar 01, 202224.7124.8524.7024.7323.706,911
Feb 28, 202224.7624.9024.7124.7423.7110,814
Feb 25, 202224.3524.7524.3524.6523.625,978
Feb 24, 202223.4924.3023.4924.2423.2316,191
Feb 23, 202224.5124.6024.1524.1823.1820,333
Feb 22, 202224.6324.7624.3224.6023.5813,419
Feb 18, 202224.5824.8024.5824.6223.6017,267
Feb 17, 202224.7824.9224.5924.5923.579,622
Feb 16, 202224.6324.7624.5824.7023.6710,479
Feb 15, 202224.7124.7124.4124.4623.4413,422
Feb 14, 202224.8024.8424.1424.4023.3841,632
Feb 11, 202224.9624.9624.8124.9223.8823,328
Feb 10, 202225.0425.0724.8124.8823.8412,257
Feb 09, 202225.0425.1125.0425.0624.0210,431
Feb 08, 202225.0025.0824.9925.0023.967,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...