U.S. markets open in 6 hours 50 minutes

Chimera Investment Corporation (CIM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.89+0.04 (+0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202112.8612.9212.8012.8912.891,169,700
Apr 08, 202112.7912.8512.6912.8512.851,230,200
Apr 07, 202112.8412.8812.7412.8212.82991,100
Apr 06, 202112.7312.8512.7012.7912.791,509,800
Apr 05, 202112.8512.9012.6612.7012.702,033,500
Apr 01, 202112.7012.8212.6012.8212.821,501,700
Mar 31, 202112.7512.8512.5812.7012.702,727,300
Mar 30, 202112.5012.7712.5012.7512.751,853,000
Mar 30, 20210.3 Dividend
Mar 29, 202112.7712.9312.6212.7912.492,718,300
Mar 26, 202112.8212.9212.6512.8612.562,028,200
Mar 25, 202112.5412.8212.2212.7112.412,248,300
Mar 24, 202112.5813.0012.5412.5712.283,311,300
Mar 23, 202112.5512.6512.3612.4812.192,062,600
Mar 22, 202112.6612.7512.5012.6312.331,746,000
Mar 19, 202112.6612.9712.4012.6612.366,423,200
Mar 18, 202112.9813.0212.5812.6412.341,821,600
Mar 17, 202112.8513.0012.8112.9912.691,921,800
Mar 16, 202112.8812.8912.7012.8712.571,913,300
Mar 15, 202112.8012.8812.6212.8812.581,569,600
Mar 12, 202112.6612.8412.5812.7012.401,764,900
Mar 11, 202112.5412.6212.3912.5312.241,857,600
Mar 10, 202112.2912.5112.2412.4412.152,156,100
Mar 09, 202112.2412.3512.0512.2611.971,882,700
Mar 08, 202112.0012.3411.9712.2111.922,684,200
Mar 05, 202112.0012.0911.3811.9211.642,786,000
Mar 04, 202112.1212.1311.5911.8611.582,714,500
Mar 03, 202112.0012.2911.9412.0511.772,422,200
Mar 02, 202111.7712.0211.5911.9711.691,932,300
Mar 01, 202111.7411.9711.7111.7611.481,655,600
Feb 26, 202111.5711.7411.4111.5411.272,962,600
Feb 25, 202112.0012.2011.5311.5911.322,670,000
Feb 24, 202111.5912.0011.5611.9811.702,638,900
Feb 23, 202111.5811.6511.3111.4711.202,379,300
Feb 22, 202111.4511.7111.4011.5411.272,183,700
Feb 19, 202111.2011.6411.2011.5111.241,658,700
Feb 18, 202111.4111.4811.1611.1610.901,531,500
Feb 17, 202111.9511.9611.2611.4211.153,158,000
Feb 16, 202111.5011.9411.3111.9411.664,586,600
Feb 12, 202111.1911.4411.1511.3511.081,813,300
Feb 11, 202111.1011.3011.0411.1710.911,538,900
Feb 10, 202110.9411.3310.9011.1310.872,252,900
Feb 09, 202110.9611.1010.8411.0810.822,064,800
Feb 08, 202110.9010.9810.8510.9610.701,646,900
Feb 05, 202110.8410.9910.8210.8910.632,064,600
Feb 04, 202110.5610.8310.5510.7910.542,412,700
Feb 03, 202110.5510.6510.4610.5610.311,256,800
Feb 02, 202110.4010.6210.3710.5810.331,375,800
Feb 01, 202110.1910.3510.0210.3410.101,776,700
Jan 29, 202110.3010.3810.0010.109.862,452,300
Jan 28, 202110.1910.3410.0810.3010.061,796,200
Jan 27, 202110.5610.6410.1610.179.932,557,400
Jan 26, 202110.6510.7610.5710.6510.402,241,600
Jan 25, 202110.4010.6810.3510.6010.351,612,900
Jan 22, 202110.4010.4910.2510.4910.241,631,400
Jan 21, 202110.3510.5610.3510.5010.251,873,700
Jan 20, 202110.2410.4010.1710.3810.141,151,300
Jan 19, 202110.2610.3110.1410.2410.001,779,700
Jan 15, 202110.3310.3310.1910.219.971,203,300
Jan 14, 202110.2510.4710.2210.3710.131,681,200
Jan 13, 202110.1710.2810.1410.219.971,023,700
Jan 12, 202110.0910.2010.0110.159.911,593,200
Jan 11, 202110.0410.1610.0110.019.781,218,300
Jan 08, 202110.1110.139.9110.129.881,613,900
Jan 07, 202110.2010.3010.0110.099.851,616,300
Jan 06, 20219.8810.309.8510.179.932,418,600
Jan 05, 20219.849.979.789.799.561,931,200
Jan 04, 202110.2510.259.819.849.613,668,600
Dec 31, 202010.1210.2610.0810.2510.012,632,000
Dec 30, 202010.1410.3710.0910.149.902,440,600
Dec 29, 202010.4610.5410.0610.199.952,912,500
Dec 29, 20200.3 Dividend
Dec 28, 202010.6410.8610.6310.7210.182,527,500
Dec 24, 202010.6210.6410.3810.6110.071,208,200
Dec 23, 202010.3710.6710.3710.6310.092,054,300
Dec 22, 202010.5510.5510.2610.369.832,492,400
Dec 21, 202010.5010.5210.2210.449.913,249,300
Dec 18, 202010.7610.8510.4710.5510.014,888,500
Dec 17, 202010.7210.7610.5610.7510.201,567,000
Dec 16, 202010.8610.8810.6510.6710.131,599,100
Dec 15, 202010.5710.8510.5510.8410.291,579,300
Dec 14, 202010.5510.8510.5210.529.992,396,200
Dec 11, 202010.4410.5810.4310.509.971,889,800
Dec 10, 202010.5110.6110.3910.5910.052,509,700
Dec 09, 202010.9510.9810.6010.7410.191,673,600
Dec 08, 202010.7110.9710.6910.8810.331,766,300
Dec 07, 202010.9210.9410.6210.7510.202,090,700
Dec 04, 202010.6410.9210.6010.8810.332,373,100
Dec 03, 202010.4410.5910.3810.509.971,456,200
Dec 02, 202010.3510.4310.2610.389.851,496,100
Dec 01, 202010.3710.4410.2110.309.782,233,600
Nov 30, 202010.5010.5710.1910.269.743,418,800
Nov 27, 202010.6210.7010.4810.5910.05956,500
Nov 25, 202010.7010.7310.4810.5710.031,861,000
Nov 24, 202010.5610.8510.5010.7310.193,413,800
Nov 23, 202010.1510.4410.0710.429.892,781,900
Nov 20, 202010.0110.129.9310.009.492,565,400
Nov 19, 202010.1510.269.8410.049.533,729,100
Nov 18, 202010.5610.7310.2010.229.703,620,700
Nov 17, 202010.2810.6110.2710.499.962,521,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...