Canada markets closed

Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.05+0.05 (+0.29%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202217.2417.3916.8517.0517.0568,894
Sept 30, 202217.2217.4516.3517.0017.00147,406
Sept 29, 202217.7417.7416.8017.1517.1544,341
Sept 28, 202217.6217.9217.6217.7617.7622,535
Sept 27, 202218.1318.2017.4217.4217.4243,315
Sept 26, 202218.9419.0217.5518.0418.0462,645
Sept 23, 202219.3019.3718.7018.9018.9029,163
Sept 22, 202219.8219.8219.3319.5019.5040,491
Sept 21, 202220.1020.2919.9319.9319.9328,599
Sept 20, 202220.1320.2020.0120.1020.1036,282
Sept 19, 202220.2020.2820.0120.0120.0133,801
Sept 16, 202220.2120.2620.0520.0820.0826,174
Sept 15, 202220.5020.6820.3620.3720.3712,677
Sept 14, 202220.4020.5920.4020.4420.4413,792
Sept 13, 202220.5020.6920.2220.4020.4029,132
Sept 12, 202220.7920.8020.6220.6220.6230,816
Sept 09, 202220.5420.8120.5020.6120.6141,687
Sept 08, 202220.6020.7620.2220.5020.5039,082
Sept 07, 202220.6020.7220.5020.6120.6115,075
Sept 06, 202220.7420.7620.5320.5820.5814,627
Sept 02, 202221.1621.6520.6120.6120.6131,870
Sept 01, 202221.3421.3820.8721.0021.0018,646
Aug 31, 202221.7721.8021.4721.4821.4824,502
Aug 31, 20220.5 Dividend
Aug 30, 202222.1522.3022.0022.3021.8026,056
Aug 29, 202221.8022.3021.6622.1421.6436,022
Aug 26, 202221.9921.9921.6021.8521.3625,895
Aug 25, 202221.8821.9821.8321.9521.4620,596
Aug 24, 202221.6221.9821.5821.8821.3939,889
Aug 23, 202221.8121.9821.6021.6221.1411,296
Aug 22, 202222.1022.1021.7621.7721.2819,623
Aug 19, 202222.1922.2521.9222.2021.7019,407
Aug 18, 202222.2922.4122.1322.3621.8621,557
Aug 17, 202222.2122.3022.0522.2021.7019,199
Aug 16, 202222.4922.5922.2522.4721.9721,408
Aug 15, 202222.2322.3422.0022.3421.8429,338
Aug 12, 202222.0022.2421.9322.2321.7317,188
Aug 11, 202222.3522.3521.8521.9721.4830,237
Aug 10, 202221.9522.4721.8622.3521.8534,510
Aug 09, 202221.6221.7621.5021.7621.2759,604
Aug 08, 202221.8721.9521.5021.5621.0835,056
Aug 05, 202221.8822.2121.7221.7321.2415,511
Aug 04, 202222.1522.2521.7122.0021.5138,559
Aug 03, 202222.2022.2022.0022.1421.6419,590
Aug 02, 202222.2022.2622.0222.1621.6623,164
Aug 01, 202221.7322.2121.7322.1921.6918,307
Jul 29, 202221.6121.8721.6121.7121.2222,620
Jul 28, 202221.2421.6321.1021.5921.1126,947
Jul 27, 202221.0021.3520.9821.1320.6620,714
Jul 26, 202220.9921.0020.8120.9520.4819,109
Jul 25, 202220.7820.9820.7520.9520.4820,449
Jul 22, 202220.7520.9920.6820.7620.3031,587
Jul 21, 202220.8320.9920.6520.7020.2423,146
Jul 20, 202220.6621.0720.6620.8920.4293,901
Jul 19, 202220.8220.9520.6020.6620.2022,792
Jul 18, 202220.6320.8320.6320.6620.2022,924
Jul 15, 202220.7220.8620.5020.5920.1330,246
Jul 14, 202220.6820.6820.4020.5820.1213,450
Jul 13, 202220.6820.6820.6220.6520.195,531
Jul 12, 202220.7220.7420.6420.7320.278,280
Jul 11, 202220.7920.7920.6020.7220.2510,565
Jul 08, 202220.7520.7520.5220.6520.1916,443
Jul 07, 202220.7520.8620.7020.7520.2816,343
Jul 06, 202220.5020.7620.5020.6620.2018,165
Jul 05, 202220.7620.7620.4320.4620.0015,860
Jul 01, 202220.5220.7420.5020.5720.1129,753
Jun 30, 202220.7020.7220.5220.5220.0631,392
Jun 29, 202220.9821.0520.5720.6020.1419,694
Jun 28, 202221.0721.0720.6520.8320.3626,491
Jun 27, 202221.0721.0720.8720.9820.5116,996
Jun 24, 202221.0021.1720.9321.0320.5675,480
Jun 23, 202220.9021.0020.8220.9620.4928,709
Jun 22, 202220.7520.8820.6220.7620.2920,971
Jun 21, 202220.7020.9620.6620.7720.3037,339
Jun 17, 202220.5220.8220.4520.6420.1821,291
Jun 16, 202221.1021.1620.3820.5020.0442,676
Jun 15, 202220.4421.6820.4421.4220.9467,408
Jun 14, 202221.2721.2719.3420.2019.75143,670
Jun 13, 202222.0522.4221.1621.1620.6837,394
Jun 10, 202222.9122.9122.4922.5122.016,432
Jun 09, 202223.0023.0322.8722.9722.459,578
Jun 08, 202223.2023.3223.1223.1522.6312,657
Jun 07, 202223.3023.3623.2023.2522.7316,508
Jun 06, 202223.1923.5023.1923.3022.7831,549
Jun 03, 202222.8223.0522.7523.0522.5310,780
Jun 02, 202222.9722.9922.8022.9222.4128,463
Jun 01, 202223.3023.3122.7023.0422.5215,742
May 31, 202222.6622.9822.2422.9822.4647,922
May 31, 20220.5 Dividend
May 27, 202222.2922.8522.1822.6221.6247,325
May 26, 202221.9122.1921.8522.1821.2024,770
May 25, 202221.7021.7921.5021.7320.7740,095
May 24, 202221.5021.6121.3421.5620.6125,382
May 23, 202222.0922.0921.2021.3320.3948,403
May 20, 202221.2521.4021.1221.3820.4431,626
May 19, 202221.0221.3320.3921.0020.0836,866
May 18, 202222.1622.1621.0021.2920.3539,665
May 17, 202222.5422.7122.0722.0721.1016,060
May 16, 202222.7222.8722.5022.5421.5519,379
May 13, 202222.7022.7622.5122.6721.679,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...