Mail

CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2019	18.95	19.04	18.90	18.99	18.99	782,957
Apr 22, 2019	18.88	18.91	18.79	18.89	18.89	710,000
Apr 18, 2019	18.80	18.92	18.80	18.88	18.88	791,000
Apr 17, 2019	18.84	18.87	18.78	18.80	18.80	676,200
Apr 16, 2019	18.91	18.92	18.84	18.84	18.84	890,400
Apr 15, 2019	18.90	18.93	18.85	18.90	18.90	798,100
Apr 12, 2019	18.95	18.96	18.85	18.90	18.90	710,500
Apr 11, 2019	18.93	18.95	18.85	18.89	18.89	832,200
Apr 10, 2019	18.90	18.94	18.87	18.90	18.90	634,900
Apr 09, 2019	19.02	19.02	18.86	18.86	18.86	961,500
Apr 08, 2019	19.00	19.03	18.96	19.01	19.01	861,400
Apr 05, 2019	18.98	19.05	18.97	18.99	18.99	859,800
Apr 04, 2019	18.86	18.99	18.86	18.98	18.98	659,000
Apr 03, 2019	18.92	18.98	18.85	18.86	18.86	801,300
Apr 02, 2019	18.95	18.99	18.81	18.93	18.93	1,132,800
Apr 01, 2019	18.75	18.97	18.74	18.95	18.95	1,263,500
Mar 29, 2019	18.90	18.99	18.72	18.74	18.74	1,822,200
Mar 28, 2019	18.99	19.00	18.68	18.87	18.87	2,873,700
Mar 28, 2019	0.5 Dividend
Mar 27, 2019	19.26	19.42	19.26	19.39	18.89	2,020,300
Mar 26, 2019	19.18	19.29	19.15	19.22	18.72	1,227,300
Mar 25, 2019	19.03	19.18	19.03	19.09	18.60	1,356,500
Mar 22, 2019	19.18	19.22	19.02	19.02	18.53	1,246,100
Mar 21, 2019	19.03	19.25	19.02	19.17	18.68	794,900
Mar 20, 2019	19.10	19.14	19.00	19.02	18.53	1,106,500
Mar 19, 2019	19.24	19.26	19.08	19.12	18.63	1,234,000
Mar 18, 2019	18.98	19.23	18.98	19.22	18.72	1,254,700
Mar 15, 2019	19.04	19.08	18.98	19.04	18.55	2,009,200
Mar 14, 2019	19.00	19.08	18.96	19.00	18.51	1,121,800
Mar 13, 2019	19.01	19.16	18.97	18.98	18.49	1,381,400
Mar 12, 2019	19.00	19.09	18.96	18.98	18.49	1,300,300
Mar 11, 2019	18.78	19.00	18.76	18.97	18.48	1,306,700
Mar 08, 2019	18.61	18.83	18.59	18.71	18.23	1,324,700
Mar 07, 2019	18.67	18.70	18.55	18.58	18.10	933,900
Mar 06, 2019	18.73	18.74	18.60	18.64	18.16	815,300
Mar 05, 2019	18.64	18.68	18.56	18.66	18.18	909,200
Mar 04, 2019	18.65	18.72	18.55	18.65	18.17	1,247,100
Mar 01, 2019	18.55	18.63	18.41	18.58	18.10	1,049,200
Feb 28, 2019	18.49	18.56	18.40	18.49	18.01	2,447,300
Feb 27, 2019	18.52	18.57	18.38	18.50	18.02	936,100
Feb 26, 2019	18.64	18.64	18.52	18.52	18.04	1,281,100
Feb 25, 2019	18.68	18.75	18.59	18.62	18.14	1,221,500
Feb 22, 2019	18.56	18.72	18.54	18.66	18.18	1,046,700
Feb 21, 2019	18.37	18.59	18.37	18.54	18.06	1,276,000
Feb 20, 2019	18.49	18.52	18.39	18.40	17.93	1,815,000
Feb 19, 2019	18.52	18.62	18.47	18.48	18.00	1,286,700
Feb 15, 2019	18.60	18.64	18.48	18.52	18.04	1,915,700
Feb 14, 2019	18.60	18.65	18.48	18.53	18.05	2,627,400
Feb 13, 2019	19.02	19.10	18.38	18.75	18.27	3,141,000
Feb 12, 2019	19.10	19.15	19.03	19.06	18.57	1,323,100
Feb 11, 2019	19.17	19.18	19.02	19.07	18.58	793,000
Feb 08, 2019	19.00	19.18	19.00	19.15	18.66	994,700
Feb 07, 2019	19.03	19.11	18.92	19.04	18.55	1,329,600
Feb 06, 2019	19.17	19.21	19.04	19.09	18.60	1,190,100
Feb 05, 2019	19.18	19.20	19.10	19.17	18.68	992,100
Feb 04, 2019	19.20	19.20	19.03	19.20	18.70	1,018,400
Feb 01, 2019	19.05	19.20	19.01	19.17	18.68	1,735,000
Jan 31, 2019	18.97	19.05	18.94	19.03	18.54	1,782,200
Jan 30, 2019	18.94	19.00	18.87	18.95	18.46	1,177,400
Jan 29, 2019	18.92	18.97	18.89	18.92	18.43	991,800
Jan 28, 2019	18.88	19.00	18.84	18.94	18.45	1,672,700
Jan 25, 2019	18.85	19.00	18.79	18.91	18.42	1,095,700
Jan 24, 2019	18.80	18.84	18.69	18.79	18.31	1,137,400
Jan 23, 2019	18.67	18.84	18.63	18.79	18.31	1,388,800
Jan 22, 2019	18.60	18.70	18.58	18.66	18.18	1,579,200
Jan 18, 2019	18.63	18.69	18.55	18.59	18.11	1,141,100
Jan 17, 2019	18.56	18.66	18.54	18.58	18.10	1,247,900
Jan 16, 2019	18.51	18.67	18.46	18.54	18.06	1,264,700
Jan 15, 2019	18.38	18.51	18.35	18.42	17.95	1,012,800
Jan 14, 2019	18.31	18.53	18.30	18.38	17.91	1,344,700
Jan 11, 2019	18.23	18.38	18.23	18.32	17.85	735,700
Jan 10, 2019	18.24	18.41	18.21	18.23	17.76	1,075,200
Jan 09, 2019	18.16	18.30	17.97	18.28	17.81	1,046,600
Jan 08, 2019	18.21	18.33	18.03	18.09	17.62	1,603,100
Jan 07, 2019	18.15	18.44	18.12	18.16	17.69	1,545,000
Jan 04, 2019	18.03	18.25	17.98	18.09	17.62	1,271,100
Jan 03, 2019	17.85	18.12	17.84	17.95	17.49	1,561,000
Jan 02, 2019	17.72	17.95	17.63	17.88	17.42	1,210,900
Dec 31, 2018	18.20	18.24	17.69	17.82	17.36	1,554,800
Dec 28, 2018	18.21	18.44	18.09	18.20	17.73	1,862,300
Dec 28, 2018	0.5 Dividend
Dec 27, 2018	18.26	18.55	17.77	18.54	17.57	2,451,000
Dec 26, 2018	17.36	18.31	17.36	18.29	17.34	2,338,300
Dec 24, 2018	17.45	17.49	16.88	17.35	16.45	1,596,500
Dec 21, 2018	17.60	18.07	17.36	17.47	16.56	2,810,600
Dec 20, 2018	18.30	18.31	17.34	17.53	16.62	2,795,700
Dec 19, 2018	18.51	18.58	18.21	18.22	17.27	1,242,700
Dec 18, 2018	18.29	18.63	18.29	18.49	17.53	1,767,600
Dec 17, 2018	18.93	19.01	18.17	18.18	17.23	2,797,000
Dec 14, 2018	19.01	19.08	18.90	18.94	17.95	1,101,700
Dec 13, 2018	18.90	19.04	18.86	18.97	17.98	1,152,700
Dec 12, 2018	19.04	19.09	18.85	18.85	17.87	1,362,600
Dec 11, 2018	19.06	19.19	18.95	18.95	17.96	982,000
Dec 10, 2018	19.15	19.22	18.82	18.97	17.98	1,683,100
Dec 07, 2018	19.19	19.24	19.06	19.15	18.15	1,252,600
Dec 06, 2018	18.90	19.21	18.76	19.21	18.21	1,560,400
Dec 04, 2018	19.21	19.29	18.96	18.97	17.98	1,149,800
Dec 03, 2018	19.25	19.32	19.13	19.21	18.21	1,363,400
Nov 30, 2018	19.09	19.19	18.98	19.19	18.19	2,156,100
Nov 29, 2018	18.89	19.15	18.87	19.08	18.09	964,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...