Canada markets closed

Chimera Investment Corporation (CIM-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.72+0.02 (+0.08%)
At close: 03:56PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202424.6524.7324.6524.7224.7210,063
Jul 25, 202424.6824.7224.5524.7024.7017,028
Jul 24, 202424.7224.7224.5824.5824.5811,603
Jul 23, 202424.7224.7224.6324.6724.678,257
Jul 22, 202424.6024.7224.6024.6624.6621,298
Jul 19, 202424.5624.6024.4924.6024.6026,627
Jul 18, 202424.7224.7224.5224.5424.5433,255
Jul 17, 202424.7224.7224.6124.7224.7221,320
Jul 16, 202424.6924.7324.6124.7224.7219,545
Jul 15, 202424.6524.6924.6024.6524.6525,012
Jul 12, 202424.6124.6524.5424.5424.5419,637
Jul 11, 202424.6224.6924.4824.5224.5245,902
Jul 10, 202424.5124.6024.5024.5524.559,014
Jul 09, 202424.5724.5724.4724.5124.5132,824
Jul 08, 202424.6924.6924.5224.5224.5219,098
Jul 05, 202424.6924.6924.5724.5724.5714,166
Jul 03, 202424.5924.6524.5824.6224.6214,921
Jul 02, 202424.5924.5924.5424.5524.5521,693
Jul 01, 202424.4624.5824.4524.5624.5619,565
Jun 28, 202424.5024.5524.4524.4624.4631,880
Jun 27, 202424.4524.5524.4424.4824.4814,946
Jun 26, 202424.4424.5024.4224.4924.4924,906
Jun 25, 202424.3624.4224.3424.4224.4217,222
Jun 24, 202424.3524.4024.3324.4024.4011,109
Jun 21, 202424.3524.3524.2624.3324.3321,037
Jun 20, 202424.3024.3324.2224.3224.3216,469
Jun 18, 202424.2524.3124.2324.3024.3026,266
Jun 17, 202424.2524.3324.1824.2724.2723,429
Jun 14, 202424.2524.3324.2524.2924.2915,473
Jun 13, 202424.2824.2824.2124.2524.2516,848
Jun 12, 202424.2524.3324.2124.2824.2827,304
Jun 11, 202424.2224.2924.2024.2324.2317,464
Jun 10, 202424.2624.2924.1524.2924.2933,319
Jun 07, 202424.4624.4624.1224.2024.2025,638
Jun 06, 202424.4524.4824.2824.4724.4722,319
Jun 05, 202424.1824.4424.1824.3124.3111,313
Jun 04, 202424.1724.4024.1624.1624.1614,513
Jun 03, 202424.4824.4824.1124.1124.1143,820
Jun 03, 20240.6989 Dividend
May 31, 202424.8024.9724.7724.9724.2745,614
May 30, 202424.8124.8524.6924.8024.1127,023
May 29, 202424.8524.8524.6524.7324.0415,612
May 28, 202424.8324.8324.6524.8224.1331,159
May 24, 202424.6124.8324.5524.8324.1422,571
May 23, 202424.7524.7924.4924.7024.0122,852
May 22, 202424.7524.8324.7224.7924.1018,776
May 21, 202424.7324.8024.7224.7824.0919,003
May 20, 202424.6624.7624.6624.7224.0324,570
May 17, 202424.5224.7324.4624.6623.9713,118
May 16, 202424.5824.5924.2724.5223.8337,569
May 15, 202424.4424.7324.4424.5523.8621,938
May 14, 202424.5624.6624.3024.4423.7651,753
May 13, 202424.7524.7724.2824.5623.8864,641
May 10, 202424.7224.7424.6524.7424.0529,555
May 09, 202424.4424.7224.4024.6924.0033,696
May 08, 202424.4024.5024.2724.3423.6611,335
May 07, 202424.5024.5024.3224.4023.7210,137
May 06, 202424.4824.5124.4424.4423.7615,732
May 03, 202424.4224.5624.2024.4323.7524,901
May 02, 202424.3024.7024.1724.4823.7917,151
May 01, 202424.2024.3624.0924.3523.6712,123
Apr 30, 202424.2024.2724.0224.2723.5938,296
Apr 29, 202423.9824.1223.9824.1123.4422,652
Apr 26, 202423.9023.9723.8423.8923.2218,898
Apr 25, 202423.8523.9123.7823.8723.209,006
Apr 24, 202423.8623.9523.8123.8923.2225,887
Apr 23, 202423.8923.9523.8023.8523.1829,770
Apr 22, 202424.0524.1123.8523.9923.3135,456
Apr 19, 202423.9024.1423.9024.1423.4615,655
Apr 18, 202423.9723.9723.7423.8923.2219,156
Apr 17, 202423.7623.9123.7223.8323.1615,578
Apr 16, 202423.8023.8623.5623.6923.0346,585
Apr 15, 202424.0524.0623.8423.8523.1866,145
Apr 12, 202424.2224.2524.0324.0523.386,595
Apr 11, 202424.0724.2524.0724.2523.574,401
Apr 10, 202424.4024.4024.1624.1823.5027,424
Apr 09, 202424.3524.4424.3524.4023.726,992
Apr 08, 202424.3724.4224.3024.4223.7413,402
Apr 05, 202424.4524.4824.3524.3523.676,467
Apr 04, 202424.4824.5024.3924.4223.7313,624
Apr 03, 202424.2524.5524.2524.5223.8310,342
Apr 02, 202424.5524.5924.2024.3623.6720,712
Apr 01, 202424.6024.6524.4124.6123.9225,724
Mar 28, 202424.4524.8024.3524.7424.0596,125
Mar 27, 202424.1924.5924.1424.3723.6948,886
Mar 26, 202424.0524.2423.8924.0623.3941,543
Mar 25, 202424.0024.0523.9524.0123.3412,037
Mar 22, 202423.9324.0223.9123.9823.3111,744
Mar 21, 202424.0024.1023.9123.9123.2431,126
Mar 20, 202423.8524.0123.7823.9423.2728,837
Mar 19, 202423.8023.8923.7023.8923.22101,800
Mar 18, 202423.9523.9523.7623.7623.0958,487
Mar 15, 202424.0524.0523.8923.9523.2813,153
Mar 14, 202423.9224.1123.8524.1023.4324,686
Mar 13, 202424.1424.1423.8523.9223.2525,878
Mar 12, 202423.9024.0223.8724.0123.3417,545
Mar 11, 202424.0724.0923.8223.9923.3215,280
Mar 08, 202424.1324.2324.0824.1023.4310,752
Mar 07, 202424.1224.1824.0024.1323.4516,838
Mar 06, 202424.0624.1523.8424.0123.3438,792
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...