CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201919.6419.7619.5919.6419.641,156,000
Sep 12, 201919.7219.7419.5319.5719.571,364,500
Sep 11, 201919.6519.7419.5619.7019.701,242,600
Sep 10, 201919.4819.6419.4619.5619.561,264,800
Sep 09, 201919.4319.5319.4119.4819.481,264,600
Sep 06, 201919.2619.4219.1919.3919.391,212,800
Sep 05, 201919.2819.4019.2019.2519.251,679,900
Sep 04, 201919.2519.2919.1819.2119.21881,000
Sep 03, 201919.1019.2319.0119.2019.201,639,500
Aug 30, 201919.0619.1418.9919.0719.071,221,000
Aug 29, 201919.1419.1418.8719.0219.02998,800
Aug 28, 201919.0019.0818.8619.0519.051,151,700
Aug 27, 201919.4119.4519.0219.0419.041,979,300
Aug 26, 201919.2019.4219.1919.3919.391,214,800
Aug 23, 201919.3219.4019.0619.1019.101,395,400
Aug 22, 201919.3619.4619.2819.3319.331,372,900
Aug 21, 201919.6619.7019.3119.3819.382,623,000
Aug 20, 201919.8819.8819.6719.6919.69843,400
Aug 19, 201919.8519.8519.3119.8119.81897,200
Aug 16, 201919.5119.7419.5119.7119.711,016,800
Aug 15, 201919.3419.5219.3119.4519.45935,600
Aug 14, 201919.6019.6419.3019.3019.301,642,100
Aug 13, 201919.6319.8519.6319.7519.751,187,600
Aug 12, 201919.8719.8819.6719.7219.72870,200
Aug 09, 201919.8519.9719.8119.8819.881,336,300
Aug 08, 201919.6419.9019.5519.8919.891,634,100
Aug 07, 201919.4019.6919.3119.6419.642,685,400
Aug 06, 201919.2019.4819.1819.4719.471,794,200
Aug 05, 201919.4519.5519.0019.1019.102,258,000
Aug 02, 201919.3319.5519.3019.4919.492,320,000
Aug 01, 201919.3319.4319.2719.2719.271,406,200
Jul 31, 201918.9019.4918.8619.2819.282,737,800
Jul 30, 201919.2619.3519.1919.1919.191,805,500
Jul 29, 201919.1819.2719.1419.1519.151,304,900
Jul 26, 201919.2019.2519.1519.1919.192,474,600
Jul 25, 201919.2319.2619.0719.1819.18778,600
Jul 24, 201919.2419.2819.0819.2319.23906,800
Jul 23, 201919.2219.2719.1519.2419.24717,800
Jul 22, 201919.1219.2519.1119.2219.22825,600
Jul 19, 201919.1519.2519.1219.1219.12970,100
Jul 18, 201919.1219.1719.0419.1419.141,029,500
Jul 17, 201919.1819.2119.1019.1419.14709,900
Jul 16, 201919.2219.2619.1119.1819.18831,200
Jul 15, 201919.2019.2819.2019.2319.23796,300
Jul 12, 201919.2019.2619.1419.2019.20975,100
Jul 11, 201919.1119.2019.0919.2019.201,540,700
Jul 10, 201919.0619.1419.0519.0819.081,218,700
Jul 09, 201918.9519.0418.8919.0219.02841,500
Jul 08, 201919.0319.1518.9519.0019.001,206,600
Jul 05, 201918.9119.0918.8019.0919.091,202,300
Jul 03, 201918.7218.9218.7018.8918.89996,700
Jul 02, 201918.8618.9018.6118.7218.721,579,500
Jul 01, 201918.9819.0418.8018.8518.851,222,700
Jun 28, 201918.8418.9818.8218.8718.871,764,900
Jun 27, 201918.7318.7918.6318.7818.781,409,800
Jun 27, 20190.5 Dividend
Jun 26, 201919.2919.3319.1519.1518.651,546,900
Jun 25, 201919.3119.3519.2019.2318.731,391,300
Jun 24, 201919.2419.3219.1819.2518.751,016,300
Jun 21, 201919.1319.2419.1019.1418.641,305,500
Jun 20, 201919.2519.2819.1319.1318.631,092,000
Jun 19, 201919.0319.2418.9919.2118.71809,500
Jun 18, 201919.0719.1218.9719.0518.551,039,200
Jun 17, 201919.0019.0418.9118.9418.451,151,400
Jun 14, 201918.9219.0218.9018.9518.46611,000
Jun 13, 201918.9618.9618.8718.9318.44816,300
Jun 12, 201918.8818.9518.8618.9018.41623,500
Jun 11, 201918.9218.9318.8218.8418.35666,300
Jun 10, 201918.7918.9018.7218.9018.41772,000
Jun 07, 201918.8518.8518.6318.7718.281,357,100
Jun 06, 201918.7418.8418.5418.7818.291,550,700
Jun 05, 201918.8518.9018.6318.6818.191,253,300
Jun 04, 201918.7518.8118.5818.7918.301,304,800
Jun 03, 201918.2618.6918.2518.6318.141,282,200
May 31, 201918.4018.4018.1018.2417.761,883,500
May 30, 201918.6018.6218.3818.4417.961,204,200
May 29, 201918.6818.7018.5018.5618.081,249,000
May 28, 201918.8218.8718.6618.6718.181,104,200
May 24, 201918.7918.8518.7718.8218.33635,300
May 23, 201918.7118.7618.6818.7518.26814,000
May 22, 201918.7118.7818.6918.7718.28630,900
May 21, 201918.8218.8218.6918.7118.22766,600
May 20, 201918.9018.9218.7418.7518.261,018,900
May 17, 201918.8218.9518.8218.8818.39868,300
May 16, 201918.8818.9618.8718.9218.431,102,400
May 15, 201918.8818.9218.7918.8718.38623,400
May 14, 201918.8618.9318.7918.8818.39736,500
May 13, 201918.8818.9218.7918.8618.371,000,600
May 10, 201918.8919.0318.8318.9718.471,119,700
May 09, 201918.8218.8818.6818.8718.381,397,900
May 08, 201918.8718.9518.8018.8818.391,296,800
May 07, 201918.9419.0818.8518.8718.382,086,300
May 06, 201918.8519.0718.8519.0218.52981,600
May 03, 201919.0519.0718.8919.0018.501,233,700
May 02, 201919.0119.1218.8919.0118.511,084,300
May 01, 201919.0519.3918.8518.9818.481,664,100
Apr 30, 201919.1219.1719.0219.1718.671,266,800
Apr 29, 201919.0919.1519.0219.0818.581,065,600
Apr 26, 201918.9719.2018.9619.1418.641,251,900
Apr 25, 201919.1319.1318.8118.9218.431,151,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...