Chimera Investment Corporation (CIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.1000 | 4.1700 | 4.0800 | 4.1500 | 4.1500 | 1,583,100 |
| Apr 24, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 918,400 |
| Apr 23, 2024 | 4.1100 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 821,900 |
| Apr 22, 2024 | 4.1200 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 1,016,400 |
| Apr 19, 2024 | 4.0000 | 4.1300 | 4.0000 | 4.1100 | 4.1100 | 1,360,300 |
| Apr 18, 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 1,142,300 |
| Apr 17, 2024 | 3.9900 | 4.0300 | 3.9400 | 3.9700 | 3.9700 | 1,381,700 |
| Apr 16, 2024 | 4.0000 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 1,379,800 |
| Apr 15, 2024 | 4.0800 | 4.1400 | 3.9700 | 4.0300 | 4.0300 | 2,165,300 |
| Apr 12, 2024 | 4.1300 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 1,105,600 |
| Apr 11, 2024 | 4.1500 | 4.1600 | 4.0400 | 4.1400 | 4.1400 | 1,648,200 |
| Apr 10, 2024 | 4.2600 | 4.2600 | 4.0600 | 4.1000 | 4.1000 | 2,317,800 |
| Apr 09, 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3700 | 4.3700 | 1,111,000 |
| Apr 08, 2024 | 4.3500 | 4.3700 | 4.2900 | 4.3100 | 4.3100 | 1,185,400 |
| Apr 05, 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 1,257,400 |
| Apr 05, 2024 | 0.11 Dividend | |||||
| Apr 04, 2024 | 4.5300 | 4.5700 | 4.4400 | 4.4400 | 4.3300 | 2,097,100 |
| Apr 03, 2024 | 4.4300 | 4.5200 | 4.4100 | 4.4900 | 4.3788 | 1,749,400 |
| Apr 02, 2024 | 4.5000 | 4.5300 | 4.4400 | 4.4600 | 4.3495 | 1,092,600 |
| Apr 01, 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5400 | 4.4275 | 1,428,300 |
| Mar 28, 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6100 | 4.4958 | 1,209,700 |
| Mar 27, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.4275 | 1,287,000 |
| Mar 26, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.3105 | 942,700 |
| Mar 25, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5200 | 4.4080 | 992,100 |
| Mar 22, 2024 | 4.6000 | 4.6300 | 4.4900 | 4.4900 | 4.3788 | 1,380,500 |
| Mar 21, 2024 | 4.5200 | 4.6800 | 4.5000 | 4.6000 | 4.4860 | 1,817,300 |
| Mar 20, 2024 | 4.3600 | 4.5600 | 4.3400 | 4.5000 | 4.3885 | 1,383,200 |
| Mar 19, 2024 | 4.4100 | 4.4600 | 4.3600 | 4.3800 | 4.2715 | 1,487,300 |
| Mar 18, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.3105 | 1,508,400 |
| Mar 15, 2024 | 4.3700 | 4.5800 | 4.3500 | 4.5200 | 4.4080 | 11,360,800 |
| Mar 14, 2024 | 4.5400 | 4.5700 | 4.3900 | 4.4000 | 4.2910 | 1,625,500 |
| Mar 13, 2024 | 4.5200 | 4.6300 | 4.5200 | 4.5800 | 4.4665 | 1,759,200 |
| Mar 12, 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5400 | 4.4275 | 2,567,300 |
| Mar 11, 2024 | 4.4500 | 4.5500 | 4.4200 | 4.5200 | 4.4080 | 1,589,100 |
| Mar 08, 2024 | 4.4700 | 4.5500 | 4.4400 | 4.4700 | 4.3593 | 2,269,100 |
| Mar 07, 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4500 | 4.3398 | 1,238,600 |
| Mar 06, 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4000 | 4.2910 | 1,469,900 |
| Mar 05, 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3300 | 4.2227 | 1,714,600 |
| Mar 04, 2024 | 4.3800 | 4.3900 | 4.2900 | 4.3100 | 4.2032 | 1,400,900 |
| Mar 01, 2024 | 4.3500 | 4.4300 | 4.3200 | 4.3800 | 4.2715 | 1,430,200 |
| Feb 29, 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3600 | 4.2520 | 2,034,500 |
| Feb 28, 2024 | 4.3200 | 4.3300 | 4.2400 | 4.2500 | 4.1447 | 2,295,500 |
| Feb 27, 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3700 | 4.2617 | 1,519,400 |
| Feb 26, 2024 | 4.4000 | 4.4700 | 4.3500 | 4.3600 | 4.2520 | 1,083,000 |
| Feb 23, 2024 | 4.3500 | 4.4800 | 4.3000 | 4.4300 | 4.3202 | 2,275,400 |
| Feb 22, 2024 | 4.3300 | 4.4100 | 4.3200 | 4.3600 | 4.2520 | 1,699,200 |
| Feb 21, 2024 | 4.3600 | 4.3800 | 4.3100 | 4.3400 | 4.2325 | 1,414,100 |
| Feb 20, 2024 | 4.3700 | 4.4200 | 4.3200 | 4.3700 | 4.2617 | 1,397,800 |
| Feb 16, 2024 | 4.3900 | 4.4700 | 4.3400 | 4.4300 | 4.3202 | 1,657,900 |
| Feb 15, 2024 | 4.2500 | 4.4900 | 4.2500 | 4.4400 | 4.3300 | 2,574,900 |
| Feb 14, 2024 | 4.4900 | 4.5300 | 4.1700 | 4.2200 | 4.1155 | 6,401,500 |
| Feb 13, 2024 | 4.6600 | 4.6900 | 4.4300 | 4.5100 | 4.3983 | 4,586,700 |
| Feb 12, 2024 | 4.6900 | 4.7900 | 4.6700 | 4.7800 | 4.6616 | 2,144,900 |
| Feb 09, 2024 | 4.6200 | 4.6800 | 4.5800 | 4.6700 | 4.5543 | 1,775,100 |
| Feb 08, 2024 | 4.5200 | 4.6300 | 4.4900 | 4.5900 | 4.4763 | 2,009,800 |
| Feb 07, 2024 | 4.7500 | 4.7600 | 4.5200 | 4.5200 | 4.4080 | 2,572,100 |
| Feb 06, 2024 | 4.6500 | 4.7400 | 4.6200 | 4.7100 | 4.5933 | 1,491,100 |
| Feb 05, 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6600 | 4.5445 | 2,207,100 |
| Feb 02, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7700 | 4.6518 | 1,793,100 |
| Feb 01, 2024 | 4.8400 | 4.9100 | 4.7400 | 4.8900 | 4.7689 | 2,328,700 |
| Jan 31, 2024 | 5.0100 | 5.0300 | 4.8000 | 4.8000 | 4.6811 | 2,887,000 |
| Jan 30, 2024 | 5.1100 | 5.1300 | 4.9700 | 4.9900 | 4.8664 | 1,760,700 |
| Jan 29, 2024 | 5.0400 | 5.1400 | 5.0300 | 5.1400 | 5.0127 | 1,708,500 |
| Jan 26, 2024 | 5.0100 | 5.0700 | 4.9900 | 5.0300 | 4.9054 | 1,468,200 |
| Jan 25, 2024 | 4.9900 | 5.0400 | 4.9100 | 4.9700 | 4.8469 | 1,475,300 |
| Jan 24, 2024 | 5.0000 | 5.0700 | 4.9400 | 4.9400 | 4.8176 | 1,148,500 |
| Jan 23, 2024 | 4.9500 | 5.0000 | 4.9400 | 4.9800 | 4.8566 | 1,066,500 |
| Jan 22, 2024 | 4.9700 | 5.0400 | 4.9100 | 4.9300 | 4.8079 | 1,424,600 |
| Jan 19, 2024 | 4.9400 | 4.9700 | 4.8400 | 4.9400 | 4.8176 | 1,300,000 |
| Jan 18, 2024 | 4.9200 | 4.9900 | 4.8300 | 4.9100 | 4.7884 | 1,585,800 |
| Jan 17, 2024 | 4.8800 | 4.9900 | 4.8400 | 4.9100 | 4.7884 | 1,548,000 |
| Jan 16, 2024 | 4.9100 | 4.9500 | 4.8500 | 4.9400 | 4.8176 | 1,706,800 |
| Jan 12, 2024 | 5.0300 | 5.1300 | 4.9500 | 4.9700 | 4.8469 | 1,957,700 |
| Jan 11, 2024 | 4.9900 | 5.0100 | 4.8800 | 4.9600 | 4.8371 | 2,031,700 |
| Jan 10, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0300 | 4.9054 | 1,519,500 |
| Jan 09, 2024 | 4.9600 | 5.0400 | 4.9300 | 4.9800 | 4.8566 | 1,122,400 |
| Jan 08, 2024 | 4.8700 | 5.0500 | 4.8700 | 5.0300 | 4.9054 | 2,457,700 |
| Jan 05, 2024 | 4.7500 | 4.9200 | 4.7200 | 4.9000 | 4.7786 | 1,939,200 |
| Jan 04, 2024 | 4.7700 | 4.8200 | 4.7500 | 4.7800 | 4.6616 | 1,567,700 |
| Jan 03, 2024 | 4.9100 | 4.9300 | 4.7600 | 4.7700 | 4.6518 | 2,581,900 |
| Jan 02, 2024 | 4.9500 | 5.0000 | 4.9200 | 4.9600 | 4.8371 | 2,034,100 |
| Dec 29, 2023 | 5.1000 | 5.1300 | 4.9900 | 4.9900 | 4.8664 | 3,159,600 |
| Dec 28, 2023 | 5.1300 | 5.1800 | 5.0600 | 5.1400 | 5.0127 | 2,539,100 |
| Dec 28, 2023 | 0.11 Dividend | |||||
| Dec 27, 2023 | 5.3200 | 5.3300 | 5.2600 | 5.2800 | 5.0419 | 1,748,900 |
| Dec 26, 2023 | 5.2000 | 5.3500 | 5.2000 | 5.3200 | 5.0801 | 2,357,300 |
| Dec 22, 2023 | 5.2200 | 5.2700 | 5.1800 | 5.1900 | 4.9560 | 1,782,600 |
| Dec 21, 2023 | 5.1800 | 5.2200 | 5.1100 | 5.2200 | 4.9846 | 3,017,100 |
| Dec 20, 2023 | 5.1400 | 5.2500 | 5.1000 | 5.1100 | 4.8796 | 3,348,300 |
| Dec 19, 2023 | 4.9800 | 5.1800 | 4.9800 | 5.1600 | 4.9273 | 3,921,200 |
| Dec 18, 2023 | 5.0500 | 5.0800 | 4.9500 | 4.9600 | 4.7363 | 2,239,300 |
| Dec 15, 2023 | 5.1700 | 5.1800 | 4.9700 | 5.0200 | 4.7936 | 7,709,000 |
| Dec 14, 2023 | 5.1800 | 5.2600 | 5.1000 | 5.1800 | 4.9464 | 5,453,200 |
| Dec 13, 2023 | 4.9900 | 5.2000 | 4.9300 | 5.1100 | 4.8796 | 8,362,100 |
| Dec 12, 2023 | 4.9500 | 5.0100 | 4.8700 | 4.9600 | 4.7363 | 1,815,600 |
| Dec 11, 2023 | 5.0700 | 5.0800 | 4.9500 | 4.9500 | 4.7268 | 2,366,600 |
| Dec 08, 2023 | 5.1100 | 5.1900 | 5.0000 | 5.0900 | 4.8605 | 6,190,500 |
| Dec 07, 2023 | 5.1000 | 5.1800 | 5.0500 | 5.1800 | 4.9464 | 2,743,900 |
| Dec 06, 2023 | 5.2500 | 5.2600 | 5.0800 | 5.0800 | 4.8509 | 4,883,100 |
| Dec 05, 2023 | 5.3200 | 5.3300 | 5.1500 | 5.2000 | 4.9655 | 4,027,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.