CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201718.6118.7818.6018.7518.75678,200
Nov 21, 201718.6018.6618.5018.6218.62625,800
Nov 20, 201718.4218.5418.3518.5218.52842,400
Nov 17, 201718.2118.4218.1918.4218.42724,600
Nov 16, 201718.0718.2518.0218.1718.17792,800
Nov 15, 201718.2218.2217.9718.0218.02927,200
Nov 14, 201718.1418.3018.0618.3018.30884,500
Nov 13, 201717.9018.1517.8518.1418.14779,500
Nov 10, 201717.9518.0917.7917.8717.871,114,900
Nov 09, 201718.0118.1117.9017.9717.97777,700
Nov 08, 201717.7617.9617.7217.9317.93850,800
Nov 07, 201717.7317.9717.7117.7917.791,251,300
Nov 06, 201718.1118.1417.6517.7317.732,700,100
Nov 03, 201718.3318.4118.0818.1218.121,421,900
Nov 02, 201718.5018.5618.2518.3618.361,338,200
Nov 01, 201718.3018.4218.2918.3818.381,107,100
Oct 31, 201718.3318.3918.2818.3018.301,162,300
Oct 30, 201718.5518.6318.2718.3318.33932,400
Oct 27, 201718.3918.5118.1218.5018.501,165,500
Oct 26, 201718.7018.7818.2718.2918.291,449,900
Oct 25, 201718.8819.0018.5318.7018.701,171,700
Oct 24, 201719.0419.1018.8418.8618.86864,400
Oct 23, 201719.1219.1418.9118.9818.98765,700
Oct 20, 201719.2719.2719.1119.1419.14507,800
Oct 19, 201719.1819.2319.0819.2319.23439,600
Oct 18, 201719.2119.2519.1619.1919.19390,300
Oct 17, 201719.1819.2719.1319.1819.18496,500
Oct 16, 201719.1219.2319.1019.1819.18760,000
Oct 13, 201719.1219.1719.0419.1119.11563,500
Oct 12, 201718.9819.0718.9319.0219.02536,900
Oct 11, 201718.9319.0618.9318.9818.98547,900
Oct 10, 201718.9419.0118.8918.9618.96689,700
Oct 09, 201718.9319.0018.8818.9118.91608,000
Oct 06, 201719.0319.0418.8618.9018.90895,300
Oct 05, 201719.0919.1419.0519.1019.10709,000
Oct 04, 201719.1019.1019.0219.0919.09565,500
Oct 03, 201719.0019.1018.9919.0819.08777,800
Oct 02, 201718.9319.0118.8919.0019.00709,600
Sep 29, 201718.9319.0018.8618.9218.921,150,500
Sep 28, 201718.9619.0018.7018.8718.871,331,700
Sep 27, 201719.2319.3518.8118.9618.962,318,300
Sep 27, 20170.5 Dividend
Sep 26, 201719.6419.7719.5619.7219.221,846,300
Sep 25, 201719.5219.6319.3719.6119.111,694,800
Sep 22, 201719.4019.5119.3519.4718.981,284,200
Sep 21, 201719.4119.4319.2619.3218.83665,900
Sep 20, 201719.3619.4419.2619.3718.88828,100
Sep 19, 201719.2519.3919.2419.3218.83925,400
Sep 18, 201719.1319.2419.0319.2218.731,001,400
Sep 15, 201719.0519.1519.0319.0918.611,740,700
Sep 14, 201719.0019.0418.9519.0018.521,783,100
Sep 13, 201719.0119.0718.9319.0018.52813,800
Sep 12, 201719.0219.0918.9619.0618.58502,400
Sep 11, 201718.8319.0518.8318.9818.50640,100
Sep 08, 201718.8418.8918.7818.8518.37604,500
Sep 07, 201718.8518.9018.7718.8718.39652,400
Sep 06, 201718.8718.9818.8018.8618.38787,700
Sep 05, 201719.1719.1918.7518.8018.322,003,200
Sep 01, 201719.0519.1919.0119.1618.67698,400
Aug 31, 201719.0119.1518.9619.0718.59910,300
Aug 30, 201718.8819.0318.8318.9518.47671,600
Aug 29, 201719.0019.0718.8318.8518.371,001,400
Aug 28, 201719.1419.2019.0219.0418.56633,600
Aug 25, 201719.1319.1719.0419.1018.62460,100
Aug 24, 201719.1219.1319.0119.0618.58681,000
Aug 23, 201719.1019.1819.0319.0618.58646,100
Aug 22, 201719.0919.2419.0819.1218.64806,900
Aug 21, 201719.0019.0818.9019.0618.58721,800
Aug 18, 201718.9319.0518.8419.0418.56820,000
Aug 17, 201719.0819.0918.9018.9018.42609,400
Aug 16, 201718.9519.0718.8119.0318.55729,700
Aug 15, 201718.9719.0418.8819.0118.53713,900
Aug 14, 201718.9219.1118.8219.0018.52941,500
Aug 11, 201718.7218.8118.5518.7918.311,010,400
Aug 10, 201719.0719.1318.7718.8418.361,267,600
Aug 09, 201719.0119.2019.0119.1018.62900,400
Aug 08, 201719.0919.1618.9519.1118.631,090,000
Aug 07, 201718.9219.0918.8019.0618.581,333,900
Aug 04, 201718.7518.8518.6218.8418.36965,700
Aug 03, 201718.7018.8718.5818.7118.241,233,100
Aug 02, 201718.7818.9918.7218.7318.261,359,500
Aug 01, 201718.8818.9118.7418.9018.421,561,900
Jul 31, 201718.7018.8718.6118.8218.341,643,700
Jul 28, 201718.7518.7518.5118.6018.131,171,300
Jul 27, 201718.6918.6918.5518.6818.21853,800
Jul 26, 201718.5818.6818.5218.6218.15809,100
Jul 25, 201718.6218.7518.4618.5618.091,431,500
Jul 24, 201718.8118.8418.6018.6218.15695,900
Jul 21, 201718.6318.8318.5518.7918.31986,200
Jul 20, 201718.5418.6218.4618.5818.11949,000
Jul 19, 201718.3618.7318.3318.5518.081,342,400
Jul 18, 201718.6318.6418.2618.3617.891,343,600
Jul 17, 201718.7018.7618.6118.6618.19683,900
Jul 14, 201718.5018.7218.4718.6518.181,012,300
Jul 13, 201718.8018.8718.3618.4517.981,341,900
Jul 12, 201718.7218.9618.7118.7818.30632,700
Jul 11, 201718.5718.7218.5618.6718.20931,700
Jul 10, 201718.5118.6518.4718.5318.06939,100
Jul 07, 201718.7918.7918.4318.4718.001,245,100
Jul 06, 201718.8118.9218.7518.8118.331,025,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...