Canada Markets closed

Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.44-0.13 (-0.51%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202125.7025.7025.4025.4425.4413,261
Dec. 02, 202125.6025.6025.3325.5725.5717,535
Dec. 01, 202125.7225.7425.5025.5125.516,624
Nov. 30, 202125.9525.9525.5025.5025.507,012
Nov. 29, 202125.6525.9525.6525.8525.858,428
Nov. 26, 202126.1026.1025.8025.8025.808,499
Nov. 24, 202125.9326.0025.8825.9425.946,255
Nov. 23, 202125.8226.0025.7025.8825.8816,759
Nov. 22, 202125.8825.8925.7025.7025.706,508
Nov. 19, 202125.7825.8325.7625.8125.813,013
Nov. 18, 202125.7725.8025.7025.7525.754,878
Nov. 17, 202125.9825.9825.7525.7825.789,456
Nov. 16, 202125.7525.8825.7525.8125.818,788
Nov. 15, 202125.8225.8725.7525.7825.786,826
Nov. 12, 202125.7525.8325.7525.8125.813,212
Nov. 11, 202125.7825.8025.6825.7525.759,813
Nov. 10, 202125.8325.8925.7625.8425.846,293
Nov. 09, 202125.9426.0025.8525.9125.914,653
Nov. 08, 202125.8226.0825.7726.0726.0714,842
Nov. 05, 202125.8225.9025.7725.8925.896,847
Nov. 04, 202125.6525.9125.6525.8325.8313,797
Nov. 03, 202125.6425.8025.6425.7725.7719,528
Nov. 02, 202125.6025.7225.6025.7225.7244,232
Nov. 01, 202125.7025.7025.5125.6025.605,562
Oct. 29, 202125.7325.7325.5525.6625.668,971
Oct. 28, 202125.5825.6925.5825.5925.599,560
Oct. 27, 202125.5525.7825.4625.5925.5927,677
Oct. 26, 202125.4225.6525.3825.4625.4615,871
Oct. 25, 202125.4725.5525.4125.4725.4711,844
Oct. 22, 202125.5425.5925.4025.4725.474,170
Oct. 21, 202125.7425.7425.5325.6425.646,735
Oct. 20, 202125.6425.7725.6425.7325.739,106
Oct. 19, 202125.5625.7825.5425.7825.788,482
Oct. 18, 202125.6125.6525.6025.6325.636,534
Oct. 15, 202125.4525.6325.4525.5325.5313,180
Oct. 14, 202125.5025.6325.4525.5025.5027,417
Oct. 13, 202125.5125.6525.5025.5025.5011,543
Oct. 12, 202125.6325.6425.4725.5625.568,123
Oct. 11, 202125.7325.7325.4525.5825.584,021
Oct. 08, 202125.4025.7425.4025.7425.7443,046
Oct. 07, 202125.6025.6025.5125.5425.546,973
Oct. 06, 202125.4725.5525.4525.4625.463,133
Oct. 05, 202125.6225.7025.5125.5225.5249,538
Oct. 04, 202125.5725.6425.2725.5125.5129,964
Oct. 01, 202125.4125.5525.3725.5225.529,216
Sep. 30, 202125.5525.5525.3125.5125.5117,769
Sep. 29, 202125.4525.4925.3025.4325.434,336
Sep. 28, 202125.5025.5025.2225.3025.3022,125
Sep. 27, 202125.5125.6225.5025.5325.5318,990
Sep. 24, 202125.5025.6025.5025.5325.5310,515
Sep. 23, 202125.7225.8225.5025.6725.6712,259
Sep. 22, 202125.5425.7225.5225.7225.7211,339
Sep. 21, 202125.2625.5025.2625.4225.4217,392
Sep. 20, 202125.6425.7225.1825.2425.2447,730
Sep. 17, 202125.8525.9325.7725.7725.7712,348
Sep. 16, 202125.8526.0825.7025.9925.9929,777
Sep. 16, 20210.5 Dividend
Sep. 15, 202126.2126.3826.2126.3725.8710,882
Sep. 14, 202126.2426.3926.2026.2125.715,827
Sep. 13, 202126.2226.3826.2226.3725.875,045
Sep. 10, 202126.2826.3226.2426.3025.802,065
Sep. 09, 202126.2426.3226.2026.3225.8217,149
Sep. 08, 202126.2226.2226.1726.1925.704,499
Sep. 07, 202126.2026.2726.1726.2425.748,325
Sep. 03, 202126.2926.3826.1626.3625.866,690
Sep. 02, 202126.4526.4626.2526.4325.9311,248
Sep. 01, 202126.4226.4526.2626.4325.9310,095
Aug. 31, 202126.0226.4826.0226.4725.9723,134
Aug. 30, 202126.1826.3026.1326.2225.7210,056
Aug. 27, 202126.0526.2626.0526.2525.757,046
Aug. 26, 202125.9926.0225.8525.8625.3715,912
Aug. 25, 202125.8926.1425.8226.0125.526,339
Aug. 24, 202125.9226.0325.9025.9725.4811,850
Aug. 23, 202125.8626.0525.8625.9225.4310,099
Aug. 20, 202125.9926.1025.8025.8825.3951,018
Aug. 19, 202125.8026.0325.7225.8425.3556,685
Aug. 18, 202126.2526.2525.9025.9025.4151,797
Aug. 17, 202126.2226.4026.2226.3325.8312,826
Aug. 16, 202126.1026.3826.0926.3825.888,838
Aug. 13, 202126.1726.2326.1026.1825.6811,364
Aug. 12, 202126.0126.2326.0126.2325.735,093
Aug. 11, 202126.0026.1125.9826.1125.617,168
Aug. 10, 202126.1326.1325.9326.0225.5314,790
Aug. 09, 202126.2326.4026.1526.1525.6517,755
Aug. 06, 202126.3026.4326.3026.3725.877,761
Aug. 05, 202126.3226.5226.2226.2325.7310,113
Aug. 04, 202126.3026.5026.0726.3325.8315,875
Aug. 03, 202126.2926.3726.2626.3225.8211,034
Aug. 02, 202126.0726.4826.0626.4025.9012,814
Jul. 30, 202126.0726.3126.0526.0725.5829,769
Jul. 29, 202126.1826.3026.1126.1225.6217,979
Jul. 28, 202126.1726.2526.0526.2025.7019,644
Jul. 27, 202126.1226.3026.0026.3025.8011,732
Jul. 26, 202126.0126.2026.0126.2025.708,796
Jul. 23, 202126.0326.1826.0026.0725.5814,113
Jul. 22, 202126.0726.1526.0026.0625.576,244
Jul. 21, 202125.9126.1825.9126.1625.6614,253
Jul. 20, 202126.0026.1825.9826.0025.5118,869
Jul. 19, 202125.8726.0825.5526.0725.5823,815
Jul. 16, 202125.9726.0925.9526.0425.5510,048
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...