Canada markets open in 2 hours 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202322.0922.2822.0022.0722.0712,982
Feb 01, 202322.1022.1021.8621.9421.949,817
Jan 31, 202321.9122.2621.8021.8821.8820,823
Jan 30, 202321.8722.0021.6321.9921.9911,165
Jan 27, 202321.8021.9921.7921.8721.8711,254
Jan 26, 202321.7521.8321.3821.8021.807,891
Jan 25, 202321.6421.7521.4021.7521.7518,404
Jan 24, 202321.7021.8221.6021.6421.647,417
Jan 23, 202321.2021.7021.2021.7021.708,144
Jan 20, 202321.2621.5920.9521.2621.2617,855
Jan 19, 202320.9021.3520.6721.0521.0515,203
Jan 18, 202321.2121.2920.7820.9220.9223,027
Jan 17, 202320.9021.3120.8021.2121.2121,822
Jan 13, 202320.5521.0520.5520.9320.936,306
Jan 12, 202321.1321.1320.6020.7020.7035,762
Jan 11, 202320.7520.8820.7520.8820.8814,298
Jan 10, 202320.5520.8520.5520.7620.7615,319
Jan 09, 202320.5920.7020.3320.6520.6519,615
Jan 06, 202320.0720.5720.0620.4920.4926,409
Jan 05, 202319.9220.0319.6820.0320.038,295
Jan 04, 202319.6620.0619.5919.8019.8015,273
Jan 03, 202318.8319.5718.8319.4919.4927,530
Dec 30, 202218.7619.1818.6518.8318.8337,410
Dec 29, 202218.6418.8818.5018.7818.7826,656
Dec 28, 202218.6618.6618.5018.6418.6424,234
Dec 27, 202218.5118.6718.4118.6718.6727,731
Dec 23, 202218.6018.7318.5018.5518.5520,319
Dec 22, 202218.5018.5918.4118.5018.5016,742
Dec 21, 202218.7018.8918.4118.6118.6123,413
Dec 20, 202218.9019.0218.5118.5818.5837,374
Dec 19, 202219.2019.2018.7418.9218.9227,948
Dec 16, 202219.4819.5019.0019.2019.2023,775
Dec 15, 202219.5919.7019.4119.5019.5024,706
Dec 15, 20220.5 Dividend
Dec 14, 202219.9120.0819.6020.0519.5526,604
Dec 13, 202219.9020.1719.7520.0319.5352,097
Dec 12, 202219.8819.9019.6519.8219.3330,600
Dec 09, 202219.9919.9919.7819.8419.358,531
Dec 08, 202220.0620.3119.7719.9319.4318,392
Dec 07, 202219.8520.2519.8520.1019.6015,999
Dec 06, 202220.2520.3619.5720.0119.5140,110
Dec 05, 202220.5620.6020.1020.2619.7525,022
Dec 02, 202220.4320.6820.3020.5420.0310,974
Dec 01, 202220.2220.4820.2220.3819.8727,965
Nov 30, 202219.7020.1819.5320.1819.68104,474
Nov 29, 202219.9320.0019.4619.6519.1626,621
Nov 28, 202220.0020.2019.9019.9019.4017,256
Nov 25, 202219.9520.0219.8319.9419.446,271
Nov 23, 202219.5519.9519.5519.9519.4510,820
Nov 22, 202219.4519.8619.4519.6619.1736,176
Nov 21, 202219.4019.5719.3519.5319.0416,728
Nov 18, 202219.4319.4819.2719.3518.877,897
Nov 17, 202219.3619.4519.1719.4518.9616,885
Nov 16, 202219.8419.9919.4619.4618.9722,175
Nov 15, 202219.5020.0919.4019.8019.3124,673
Nov 14, 202219.0519.8619.0519.3918.9174,897
Nov 11, 202218.3719.1518.2619.1118.6337,503
Nov 10, 202218.2418.4018.0518.3017.8475,427
Nov 09, 202218.0018.2017.7517.9617.5122,435
Nov 08, 202218.0718.1017.8817.9617.5124,171
Nov 07, 202217.9418.0517.7517.9517.5033,484
Nov 04, 202217.8417.9517.8017.8517.4010,850
Nov 03, 202217.7817.9417.6217.8017.3621,916
Nov 02, 202218.2718.2717.7017.7817.3435,760
Nov 01, 202218.1018.1017.8018.0617.6125,505
Oct 31, 202218.1518.2017.8517.9017.4559,640
Oct 28, 202218.0318.2917.8518.1617.7131,657
Oct 27, 202218.2518.2517.8517.9617.5122,054
Oct 26, 202217.9518.0017.8217.9117.4632,771
Oct 25, 202217.8917.9817.7017.7317.2914,965
Oct 24, 202218.0018.0517.6017.7317.2933,766
Oct 21, 202217.9518.4417.9517.9817.5320,100
Oct 20, 202218.4918.4917.8117.9217.4719,023
Oct 19, 202218.4718.4718.2618.3117.855,495
Oct 18, 202218.4618.6918.3118.4818.0216,046
Oct 17, 202218.3418.5118.2618.2617.8013,762
Oct 14, 202217.9818.3317.8718.1717.7222,008
Oct 13, 202217.4518.0517.4017.9317.4834,074
Oct 12, 202217.6017.7917.4617.6917.2553,924
Oct 11, 202217.7317.7317.3917.6017.1680,230
Oct 10, 202217.7017.8717.5217.6117.1732,902
Oct 07, 202217.5517.8817.4717.6717.2339,240
Oct 06, 202217.4317.9717.4017.6017.16180,367
Oct 05, 202217.6617.8017.2717.3516.92111,734
Oct 04, 202217.2617.8817.0617.8117.37124,446
Oct 03, 202217.2417.3916.8517.0516.6268,894
Sept 30, 202217.2217.4516.3517.0016.58147,406
Sept 29, 202217.7417.7416.8017.1516.7244,341
Sept 28, 202217.6217.9217.6217.7617.3222,535
Sept 27, 202218.1318.2017.4217.4216.9943,315
Sept 26, 202218.9419.0217.5518.0417.5962,645
Sept 23, 202219.3019.3718.7018.9018.4329,163
Sept 22, 202219.8219.8219.3319.5019.0140,491
Sept 21, 202220.1020.2919.9319.9319.4328,599
Sept 20, 202220.1320.2020.0120.1019.6036,282
Sept 19, 202220.2020.2820.0120.0119.5133,801
Sept 16, 202220.2120.2620.0520.0819.5826,174
Sept 15, 202220.5020.6820.3620.3719.8612,677
Sept 14, 202220.4020.5920.4020.4419.9313,792
Sept 13, 202220.5020.6920.2220.4019.8929,132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...