NYSE - Delayed Quote USD

Chimera Investment Corporation (CIM-PC)

20.85 -0.10 (-0.48%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 20.87 20.89 20.76 20.85 20.85 18,213
Apr 24, 2024 20.87 20.95 20.87 20.95 20.95 3,918
Apr 23, 2024 20.78 21.00 20.78 20.88 20.88 9,519
Apr 22, 2024 20.80 21.00 20.76 20.76 20.76 27,810
Apr 19, 2024 20.56 20.85 20.55 20.85 20.85 7,888
Apr 18, 2024 20.93 20.93 20.57 20.58 20.58 20,636
Apr 17, 2024 20.84 20.93 20.72 20.81 20.81 19,339
Apr 16, 2024 20.75 20.87 20.60 20.86 20.86 39,219
Apr 15, 2024 21.00 21.04 20.63 20.85 20.85 22,949
Apr 12, 2024 21.29 21.30 21.00 21.02 21.02 17,275
Apr 11, 2024 21.14 21.30 20.95 21.28 21.28 14,697
Apr 10, 2024 21.37 21.39 21.00 21.24 21.24 18,025
Apr 9, 2024 21.42 21.42 21.32 21.40 21.40 9,777
Apr 8, 2024 21.20 21.35 21.20 21.30 21.30 13,541
Apr 5, 2024 21.10 21.20 21.05 21.19 21.19 9,798
Apr 4, 2024 21.03 21.10 20.98 21.05 21.05 16,150
Apr 3, 2024 21.00 21.13 20.95 21.01 21.01 20,497
Apr 2, 2024 20.90 21.00 20.80 21.00 21.00 30,620
Apr 1, 2024 20.69 21.00 20.59 20.90 20.90 45,013
Mar 28, 2024 20.76 20.88 20.50 20.50 20.50 124,288
Mar 27, 2024 20.66 20.76 20.66 20.74 20.74 77,538
Mar 26, 2024 20.75 20.76 20.62 20.73 20.73 25,927
Mar 25, 2024 20.70 20.70 20.60 20.65 20.65 25,998
Mar 22, 2024 20.70 20.76 20.58 20.74 20.74 53,004
Mar 21, 2024 20.73 20.75 20.69 20.70 20.70 27,918
Mar 20, 2024 20.69 20.75 20.64 20.70 20.70 78,493
Mar 19, 2024 20.69 20.75 20.58 20.75 20.75 23,439
Mar 18, 2024 20.63 20.74 20.63 20.73 20.73 10,167
Mar 15, 2024 20.75 20.80 20.61 20.65 20.65 13,898
Mar 14, 2024 20.75 20.78 20.70 20.75 20.75 19,785
Mar 13, 2024 20.76 20.80 20.73 20.75 20.75 9,985
Mar 12, 2024 20.74 20.79 20.71 20.75 20.75 10,340
Mar 11, 2024 20.68 20.75 20.66 20.75 20.75 15,536
Mar 8, 2024 20.76 20.83 20.65 20.74 20.74 13,538
Mar 7, 2024 20.56 20.75 20.56 20.75 20.75 19,053
Mar 6, 2024 20.78 20.86 20.33 20.61 20.61 34,573
Mar 5, 2024 20.80 20.80 20.70 20.78 20.78 5,574
Mar 4, 2024 20.71 20.80 20.67 20.77 20.77 15,913
Mar 1, 2024 20.63 20.92 20.63 20.88 20.88 11,858
Feb 29, 2024 0.48 Dividend
Feb 29, 2024 21.10 21.10 20.60 20.78 20.78 42,722
Feb 28, 2024 21.24 21.41 21.23 21.37 20.89 12,309
Feb 27, 2024 21.23 21.23 21.03 21.23 20.75 7,516
Feb 26, 2024 21.18 21.23 21.07 21.23 20.75 10,524
Feb 23, 2024 21.00 21.25 21.00 21.20 20.72 34,842
Feb 22, 2024 20.95 21.07 20.92 21.05 20.57 18,754
Feb 21, 2024 20.88 20.93 20.69 20.91 20.44 11,195
Feb 20, 2024 20.63 20.95 20.63 20.95 20.48 22,361
Feb 16, 2024 20.73 20.77 20.69 20.75 20.28 7,193
Feb 15, 2024 20.65 20.84 20.55 20.78 20.31 12,768
Feb 14, 2024 20.44 20.65 20.26 20.63 20.16 21,727
Feb 13, 2024 20.63 20.69 20.41 20.44 19.98 12,488
Feb 12, 2024 20.70 20.85 20.67 20.85 20.38 25,337
Feb 9, 2024 20.45 20.70 20.40 20.66 20.19 24,943
Feb 8, 2024 20.48 20.48 20.36 20.42 19.96 8,886
Feb 7, 2024 20.70 20.70 20.32 20.40 19.94 32,089
Feb 6, 2024 20.57 20.64 20.52 20.63 20.16 8,916
Feb 5, 2024 20.58 20.64 20.45 20.57 20.11 17,468
Feb 2, 2024 20.67 20.68 20.57 20.68 20.21 9,680
Feb 1, 2024 20.45 20.65 20.45 20.65 20.18 16,289
Jan 31, 2024 20.65 20.69 20.45 20.45 19.99 29,003
Jan 30, 2024 20.58 20.70 20.50 20.67 20.20 15,098
Jan 29, 2024 20.58 20.58 20.45 20.58 20.11 38,253
Jan 26, 2024 20.51 20.60 20.35 20.58 20.11 31,232
Jan 25, 2024 20.38 20.61 20.35 20.48 20.02 49,175
Jan 24, 2024 20.23 20.38 20.20 20.38 19.92 26,629
Jan 23, 2024 20.26 20.31 20.24 20.25 19.79 10,800
Jan 22, 2024 20.24 20.35 20.23 20.32 19.86 14,353
Jan 19, 2024 20.16 20.24 20.10 20.24 19.78 9,704
Jan 18, 2024 20.24 20.25 20.16 20.20 19.74 20,707
Jan 17, 2024 20.29 20.29 20.10 20.21 19.76 19,446
Jan 16, 2024 20.15 20.30 20.05 20.22 19.76 32,393
Jan 12, 2024 20.24 20.28 20.09 20.18 19.72 18,930
Jan 11, 2024 20.20 20.24 20.16 20.20 19.75 14,867
Jan 10, 2024 20.20 20.30 20.12 20.25 19.79 24,232
Jan 9, 2024 20.20 20.34 20.05 20.16 19.70 30,815
Jan 8, 2024 20.15 20.20 20.06 20.19 19.73 19,212
Jan 5, 2024 20.22 20.25 20.17 20.23 19.77 25,333
Jan 4, 2024 20.37 20.38 20.20 20.26 19.80 14,688
Jan 3, 2024 20.09 20.27 20.09 20.27 19.81 19,349
Jan 2, 2024 19.91 20.24 19.91 20.23 19.77 20,569
Dec 29, 2023 19.96 20.22 19.90 19.90 19.45 28,490
Dec 28, 2023 20.00 20.23 19.90 19.96 19.51 35,721
Dec 27, 2023 20.01 20.10 19.92 19.99 19.54 25,484
Dec 26, 2023 20.07 20.10 19.89 19.91 19.46 27,273
Dec 22, 2023 20.08 20.08 19.94 20.01 19.56 22,797
Dec 21, 2023 20.00 20.07 19.95 20.00 19.55 32,036
Dec 20, 2023 19.90 20.03 19.88 19.94 19.49 30,953
Dec 19, 2023 19.70 19.95 19.68 19.85 19.40 66,517
Dec 18, 2023 19.60 19.84 19.60 19.70 19.25 63,322
Dec 15, 2023 19.75 19.75 19.35 19.55 19.11 23,505
Dec 14, 2023 0.48 Dividend
Dec 14, 2023 19.26 19.96 19.26 19.58 19.14 66,787
Dec 13, 2023 19.57 19.85 19.40 19.50 18.58 55,541
Dec 12, 2023 19.50 19.70 19.47 19.47 18.56 24,350
Dec 11, 2023 19.70 19.75 19.43 19.50 18.58 43,540
Dec 8, 2023 19.66 19.87 19.61 19.68 18.76 17,146
Dec 7, 2023 19.63 19.79 19.63 19.66 18.74 11,881
Dec 6, 2023 19.80 19.95 19.51 19.70 18.78 24,946
Dec 5, 2023 19.89 20.00 19.72 19.72 18.79 50,536
Dec 4, 2023 19.80 19.95 19.70 19.88 18.95 20,882
Dec 1, 2023 19.35 19.79 19.30 19.72 18.79 29,204
Nov 30, 2023 19.00 19.41 18.83 19.35 18.44 99,279
Nov 29, 2023 18.64 19.21 18.64 18.96 18.07 58,027
Nov 28, 2023 18.44 18.57 18.40 18.57 17.70 14,969
Nov 27, 2023 18.43 18.59 18.27 18.34 17.48 17,914
Nov 24, 2023 18.25 18.43 18.23 18.43 17.56 2,913
Nov 22, 2023 18.33 18.44 18.15 18.25 17.39 20,715
Nov 21, 2023 18.10 18.19 17.91 18.19 17.34 26,175
Nov 20, 2023 17.98 18.13 17.75 18.09 17.24 46,684
Nov 17, 2023 18.20 18.20 17.52 17.83 16.99 33,600
Nov 16, 2023 18.10 18.39 17.81 18.00 17.16 30,601
Nov 15, 2023 17.94 18.15 17.93 18.06 17.21 14,966
Nov 14, 2023 17.90 18.11 17.67 17.81 16.97 46,052
Nov 13, 2023 17.60 17.75 17.52 17.67 16.84 10,617
Nov 10, 2023 17.56 17.90 17.41 17.50 16.68 42,974
Nov 9, 2023 17.85 17.85 17.53 17.59 16.76 14,810
Nov 8, 2023 17.92 17.96 17.80 17.80 16.96 10,871
Nov 7, 2023 18.09 18.28 17.76 17.78 16.95 40,320
Nov 6, 2023 18.15 18.21 17.71 17.96 17.12 32,975
Nov 3, 2023 17.89 18.44 17.85 18.14 17.28 70,374
Nov 2, 2023 17.34 17.75 17.30 17.65 16.82 73,494
Nov 1, 2023 17.25 17.48 17.22 17.25 16.44 42,318
Oct 31, 2023 17.50 17.55 17.11 17.22 16.41 104,661
Oct 30, 2023 17.30 17.40 17.24 17.32 16.50 14,345
Oct 27, 2023 17.34 17.53 17.30 17.30 16.49 16,920
Oct 26, 2023 17.35 17.39 17.21 17.21 16.40 30,318
Oct 25, 2023 17.52 17.52 17.20 17.21 16.40 28,016
Oct 24, 2023 17.51 17.69 17.22 17.50 16.68 22,447
Oct 23, 2023 17.76 17.76 17.44 17.50 16.68 23,343
Oct 20, 2023 17.60 17.82 17.50 17.74 16.91 26,930
Oct 19, 2023 17.72 17.72 17.46 17.55 16.73 47,189
Oct 18, 2023 17.88 17.88 17.65 17.72 16.89 44,107
Oct 17, 2023 18.13 18.18 17.84 17.86 17.02 48,232
Oct 16, 2023 18.03 18.42 18.03 18.18 17.33 24,688
Oct 13, 2023 17.96 18.30 17.92 18.11 17.26 15,983
Oct 12, 2023 17.90 18.09 17.55 18.01 17.16 56,525
Oct 11, 2023 18.09 18.18 17.88 17.88 17.04 67,358
Oct 10, 2023 18.15 18.32 17.93 18.02 17.17 42,159
Oct 9, 2023 17.83 18.10 17.82 18.10 17.25 34,114
Oct 6, 2023 17.50 17.74 17.44 17.72 16.89 95,842
Oct 5, 2023 17.75 17.75 17.51 17.55 16.73 44,711
Oct 4, 2023 18.01 18.25 17.61 17.75 16.92 66,317
Oct 3, 2023 18.38 18.38 17.82 17.99 17.15 18,939
Oct 2, 2023 18.00 18.39 18.00 18.37 17.51 30,797
Sep 29, 2023 17.95 18.35 17.80 18.04 17.19 78,133
Sep 28, 2023 17.85 17.99 17.64 17.82 16.98 39,416
Sep 27, 2023 18.64 18.64 17.70 17.91 17.07 85,290
Sep 26, 2023 18.16 18.16 17.87 17.91 17.07 20,860
Sep 25, 2023 18.06 18.31 18.01 18.08 17.23 24,646
Sep 22, 2023 18.34 18.38 18.07 18.14 17.29 37,676
Sep 21, 2023 18.51 18.65 18.37 18.37 17.51 21,831
Sep 20, 2023 18.80 18.88 18.71 18.71 17.83 13,878
Sep 19, 2023 19.00 19.10 18.74 18.74 17.86 28,408
Sep 18, 2023 19.08 19.19 19.04 19.07 18.17 4,792
Sep 15, 2023 19.10 19.17 18.94 19.01 18.12 12,338
Sep 14, 2023 19.18 19.26 19.09 19.10 18.20 13,720
Sep 13, 2023 19.36 19.39 19.20 19.20 18.30 9,955
Sep 12, 2023 19.39 19.57 19.39 19.42 18.51 4,550
Sep 11, 2023 19.30 19.38 19.19 19.30 18.39 10,052
Sep 8, 2023 19.26 19.31 19.22 19.25 18.35 5,193
Sep 7, 2023 19.25 19.41 19.01 19.26 18.36 29,515
Sep 6, 2023 19.34 19.62 19.00 19.29 18.38 22,918
Sep 5, 2023 19.83 19.83 19.19 19.38 18.47 29,202
Sep 1, 2023 19.93 20.10 19.61 19.82 18.88 27,076
Aug 31, 2023 0.48 Dividend
Aug 31, 2023 19.28 20.27 18.97 20.12 19.18 72,018
Aug 30, 2023 19.48 19.59 19.42 19.51 18.13 26,992
Aug 29, 2023 19.46 19.67 19.40 19.45 18.08 24,530
Aug 28, 2023 19.38 19.89 19.25 19.50 18.12 18,252
Aug 25, 2023 19.59 20.08 19.38 19.40 18.03 32,022
Aug 24, 2023 19.52 19.85 19.45 19.50 18.12 14,626
Aug 23, 2023 19.70 19.74 19.51 19.66 18.27 27,647
Aug 22, 2023 19.89 20.32 19.50 19.60 18.22 16,769
Aug 21, 2023 20.00 20.25 19.61 19.80 18.40 12,316
Aug 18, 2023 20.41 20.41 19.85 19.90 18.50 7,248
Aug 17, 2023 20.25 20.25 19.91 19.91 18.50 11,325
Aug 16, 2023 20.10 20.25 19.85 20.25 18.82 12,072
Aug 15, 2023 20.15 20.17 19.98 20.05 18.63 13,392
Aug 14, 2023 20.00 20.32 19.83 20.19 18.76 12,718
Aug 11, 2023 19.90 20.08 19.75 19.93 18.52 20,267
Aug 10, 2023 20.01 20.16 19.91 19.95 18.54 28,970
Aug 9, 2023 20.01 20.01 19.73 19.93 18.52 12,533
Aug 8, 2023 19.84 20.01 19.35 19.79 18.39 22,438
Aug 7, 2023 19.80 19.83 19.60 19.75 18.36 7,093
Aug 4, 2023 19.52 19.84 19.52 19.75 18.36 33,403
Aug 3, 2023 19.75 19.90 19.43 19.51 18.13 18,938
Aug 2, 2023 19.85 19.85 19.62 19.83 18.43 15,249
Aug 1, 2023 20.14 20.15 19.85 19.85 18.45 14,786
Jul 31, 2023 19.91 20.28 19.91 20.02 18.61 44,739
Jul 28, 2023 19.92 20.12 19.85 19.89 18.49 14,719
Jul 27, 2023 20.01 20.12 19.81 19.81 18.41 6,560
Jul 26, 2023 19.91 20.19 19.85 19.91 18.50 19,949
Jul 25, 2023 19.99 20.10 19.90 19.91 18.50 19,566
Jul 24, 2023 19.85 19.95 19.81 19.90 18.49 27,481
Jul 21, 2023 19.90 19.90 19.70 19.85 18.45 2,020
Jul 20, 2023 19.90 19.90 19.61 19.90 18.49 8,575
Jul 19, 2023 19.89 20.03 19.83 19.89 18.48 15,873
Jul 18, 2023 20.10 20.17 19.88 20.05 18.63 33,072
Jul 17, 2023 20.10 20.10 19.96 20.05 18.63 4,974
Jul 14, 2023 20.10 20.10 19.85 20.00 18.59 3,664
Jul 13, 2023 19.80 20.09 19.80 20.06 18.64 11,062
Jul 12, 2023 19.62 19.92 19.62 19.80 18.40 14,540
Jul 11, 2023 19.74 19.87 19.53 19.57 18.19 13,996
Jul 10, 2023 19.33 19.72 19.24 19.58 18.20 13,218
Jul 7, 2023 19.06 19.39 18.97 19.33 17.97 14,335
Jul 6, 2023 19.35 19.35 18.93 18.96 17.62 19,177
Jul 5, 2023 19.08 19.46 19.08 19.30 17.94 14,848
Jul 3, 2023 19.44 19.75 18.85 19.08 17.73 37,603
Jun 30, 2023 19.03 19.80 18.71 19.55 18.17 69,272
Jun 29, 2023 18.53 18.75 18.36 18.70 17.38 13,660
Jun 28, 2023 19.07 19.07 18.60 18.69 17.37 12,754
Jun 27, 2023 18.52 18.70 18.40 18.70 17.38 12,442
Jun 26, 2023 18.46 18.82 18.46 18.60 17.29 30,055
Jun 23, 2023 18.50 18.64 18.35 18.40 17.10 20,391
Jun 22, 2023 18.45 18.50 18.21 18.31 17.02 34,409
Jun 21, 2023 18.27 18.45 18.18 18.38 17.08 13,863
Jun 20, 2023 18.50 18.95 18.16 18.16 16.88 27,441
Jun 16, 2023 0.48 Dividend
Jun 16, 2023 18.65 19.00 18.40 18.41 17.11 14,651
Jun 15, 2023 18.69 19.55 18.57 19.45 17.63 36,924
Jun 14, 2023 18.17 18.75 18.17 18.59 16.85 17,088
Jun 13, 2023 18.64 18.79 18.04 18.14 16.44 43,172
Jun 12, 2023 18.60 18.70 18.27 18.42 16.69 50,916
Jun 9, 2023 18.29 18.60 18.11 18.47 16.74 25,845
Jun 8, 2023 18.30 18.49 18.24 18.24 16.53 22,723
Jun 7, 2023 18.80 18.91 18.35 18.35 16.63 24,024
Jun 6, 2023 18.73 18.73 18.33 18.50 16.77 29,580
Jun 5, 2023 18.59 18.75 18.51 18.73 16.97 8,128
Jun 2, 2023 18.19 18.68 18.19 18.55 16.81 21,766
Jun 1, 2023 18.19 18.34 17.99 18.02 16.33 42,967
May 31, 2023 17.72 18.25 17.67 18.25 16.54 75,673
May 30, 2023 17.76 18.13 17.50 17.55 15.90 28,179
May 26, 2023 17.68 18.10 17.64 17.74 16.08 17,453
May 25, 2023 18.00 18.00 17.44 17.71 16.05 14,737
May 24, 2023 18.08 18.10 17.85 18.00 16.31 12,092
May 23, 2023 18.07 18.30 17.97 18.19 16.48 29,102
May 22, 2023 17.81 18.22 17.76 18.08 16.39 12,737
May 19, 2023 17.96 18.40 17.67 17.95 16.27 47,094
May 18, 2023 17.90 17.99 17.48 17.97 16.28 32,856
May 17, 2023 17.22 17.81 17.22 17.62 15.97 24,792
May 16, 2023 17.60 17.65 17.02 17.14 15.53 26,160
May 15, 2023 17.65 17.78 17.50 17.65 15.99 19,090
May 12, 2023 17.61 17.80 17.51 17.51 15.87 7,917
May 11, 2023 17.60 17.73 17.60 17.68 16.03 8,774
May 10, 2023 17.75 17.85 17.60 17.72 16.06 20,116
May 9, 2023 17.88 17.88 17.67 17.77 16.10 16,532
May 8, 2023 18.18 18.18 17.91 17.92 16.24 14,722
May 5, 2023 17.82 18.11 17.82 18.02 16.34 9,280
May 4, 2023 17.82 18.01 17.50 17.70 16.04 21,886
May 3, 2023 18.80 18.80 18.02 18.02 16.33 15,325
May 2, 2023 18.73 18.85 18.48 18.74 16.98 16,062
May 1, 2023 19.30 19.30 18.73 18.93 17.16 18,997
Apr 28, 2023 19.00 19.22 18.80 19.17 17.37 51,521
Apr 27, 2023 18.72 19.00 18.72 18.80 17.04 10,466
Apr 26, 2023 18.73 18.90 18.65 18.73 16.97 16,172

Related Tickers

PMT-PC PennyMac Mortgage Investment Trust
19.15
-0.27%
 
TWO-PB Two Harbors Investment Corp.
21.91
-0.27%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
21.59
+1.24%
 
IVR-PC Invesco Mortgage Capital Inc.
21.52
+1.03%
 
RITM-PC Rithm Capital Corp.
22.30
-0.40%
 
ICR-PA Inpoint Commercial Real Estate Income, Inc.
19.50
-1.17%
 
ACR-PC ACRES Commercial Realty Corp.
24.16
-0.16%
 
NLY-PG Annaly Capital Management, Inc.
25.08
0.00%
 
RITM-PA Rithm Capital Corp.
24.58
-0.08%
 
ABR-PD Arbor Realty Trust, Inc.
17.82
-0.68%