Chimera Investment Corporation (CIM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.89+0.04 (+0.31%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	12.86	12.92	12.80	12.89	12.89	1,169,700
Apr 08, 2021	12.79	12.85	12.69	12.85	12.85	1,230,200
Apr 07, 2021	12.84	12.88	12.74	12.82	12.82	991,100
Apr 06, 2021	12.73	12.85	12.70	12.79	12.79	1,509,800
Apr 05, 2021	12.85	12.90	12.66	12.70	12.70	2,033,500
Apr 01, 2021	12.70	12.82	12.60	12.82	12.82	1,501,700
Mar 31, 2021	12.75	12.85	12.58	12.70	12.70	2,727,300
Mar 30, 2021	12.50	12.77	12.50	12.75	12.75	1,853,000
Mar 30, 2021	0.3 Dividend
Mar 29, 2021	12.77	12.93	12.62	12.79	12.49	2,718,300
Mar 26, 2021	12.82	12.92	12.65	12.86	12.56	2,028,200
Mar 25, 2021	12.54	12.82	12.22	12.71	12.41	2,248,300
Mar 24, 2021	12.58	13.00	12.54	12.57	12.28	3,311,300
Mar 23, 2021	12.55	12.65	12.36	12.48	12.19	2,062,600
Mar 22, 2021	12.66	12.75	12.50	12.63	12.33	1,746,000
Mar 19, 2021	12.66	12.97	12.40	12.66	12.36	6,423,200
Mar 18, 2021	12.98	13.02	12.58	12.64	12.34	1,821,600
Mar 17, 2021	12.85	13.00	12.81	12.99	12.69	1,921,800
Mar 16, 2021	12.88	12.89	12.70	12.87	12.57	1,913,300
Mar 15, 2021	12.80	12.88	12.62	12.88	12.58	1,569,600
Mar 12, 2021	12.66	12.84	12.58	12.70	12.40	1,764,900
Mar 11, 2021	12.54	12.62	12.39	12.53	12.24	1,857,600
Mar 10, 2021	12.29	12.51	12.24	12.44	12.15	2,156,100
Mar 09, 2021	12.24	12.35	12.05	12.26	11.97	1,882,700
Mar 08, 2021	12.00	12.34	11.97	12.21	11.92	2,684,200
Mar 05, 2021	12.00	12.09	11.38	11.92	11.64	2,786,000
Mar 04, 2021	12.12	12.13	11.59	11.86	11.58	2,714,500
Mar 03, 2021	12.00	12.29	11.94	12.05	11.77	2,422,200
Mar 02, 2021	11.77	12.02	11.59	11.97	11.69	1,932,300
Mar 01, 2021	11.74	11.97	11.71	11.76	11.48	1,655,600
Feb 26, 2021	11.57	11.74	11.41	11.54	11.27	2,962,600
Feb 25, 2021	12.00	12.20	11.53	11.59	11.32	2,670,000
Feb 24, 2021	11.59	12.00	11.56	11.98	11.70	2,638,900
Feb 23, 2021	11.58	11.65	11.31	11.47	11.20	2,379,300
Feb 22, 2021	11.45	11.71	11.40	11.54	11.27	2,183,700
Feb 19, 2021	11.20	11.64	11.20	11.51	11.24	1,658,700
Feb 18, 2021	11.41	11.48	11.16	11.16	10.90	1,531,500
Feb 17, 2021	11.95	11.96	11.26	11.42	11.15	3,158,000
Feb 16, 2021	11.50	11.94	11.31	11.94	11.66	4,586,600
Feb 12, 2021	11.19	11.44	11.15	11.35	11.08	1,813,300
Feb 11, 2021	11.10	11.30	11.04	11.17	10.91	1,538,900
Feb 10, 2021	10.94	11.33	10.90	11.13	10.87	2,252,900
Feb 09, 2021	10.96	11.10	10.84	11.08	10.82	2,064,800
Feb 08, 2021	10.90	10.98	10.85	10.96	10.70	1,646,900
Feb 05, 2021	10.84	10.99	10.82	10.89	10.63	2,064,600
Feb 04, 2021	10.56	10.83	10.55	10.79	10.54	2,412,700
Feb 03, 2021	10.55	10.65	10.46	10.56	10.31	1,256,800
Feb 02, 2021	10.40	10.62	10.37	10.58	10.33	1,375,800
Feb 01, 2021	10.19	10.35	10.02	10.34	10.10	1,776,700
Jan 29, 2021	10.30	10.38	10.00	10.10	9.86	2,452,300
Jan 28, 2021	10.19	10.34	10.08	10.30	10.06	1,796,200
Jan 27, 2021	10.56	10.64	10.16	10.17	9.93	2,557,400
Jan 26, 2021	10.65	10.76	10.57	10.65	10.40	2,241,600
Jan 25, 2021	10.40	10.68	10.35	10.60	10.35	1,612,900
Jan 22, 2021	10.40	10.49	10.25	10.49	10.24	1,631,400
Jan 21, 2021	10.35	10.56	10.35	10.50	10.25	1,873,700
Jan 20, 2021	10.24	10.40	10.17	10.38	10.14	1,151,300
Jan 19, 2021	10.26	10.31	10.14	10.24	10.00	1,779,700
Jan 15, 2021	10.33	10.33	10.19	10.21	9.97	1,203,300
Jan 14, 2021	10.25	10.47	10.22	10.37	10.13	1,681,200
Jan 13, 2021	10.17	10.28	10.14	10.21	9.97	1,023,700
Jan 12, 2021	10.09	10.20	10.01	10.15	9.91	1,593,200
Jan 11, 2021	10.04	10.16	10.01	10.01	9.78	1,218,300
Jan 08, 2021	10.11	10.13	9.91	10.12	9.88	1,613,900
Jan 07, 2021	10.20	10.30	10.01	10.09	9.85	1,616,300
Jan 06, 2021	9.88	10.30	9.85	10.17	9.93	2,418,600
Jan 05, 2021	9.84	9.97	9.78	9.79	9.56	1,931,200
Jan 04, 2021	10.25	10.25	9.81	9.84	9.61	3,668,600
Dec 31, 2020	10.12	10.26	10.08	10.25	10.01	2,632,000
Dec 30, 2020	10.14	10.37	10.09	10.14	9.90	2,440,600
Dec 29, 2020	10.46	10.54	10.06	10.19	9.95	2,912,500
Dec 29, 2020	0.3 Dividend
Dec 28, 2020	10.64	10.86	10.63	10.72	10.18	2,527,500
Dec 24, 2020	10.62	10.64	10.38	10.61	10.07	1,208,200
Dec 23, 2020	10.37	10.67	10.37	10.63	10.09	2,054,300
Dec 22, 2020	10.55	10.55	10.26	10.36	9.83	2,492,400
Dec 21, 2020	10.50	10.52	10.22	10.44	9.91	3,249,300
Dec 18, 2020	10.76	10.85	10.47	10.55	10.01	4,888,500
Dec 17, 2020	10.72	10.76	10.56	10.75	10.20	1,567,000
Dec 16, 2020	10.86	10.88	10.65	10.67	10.13	1,599,100
Dec 15, 2020	10.57	10.85	10.55	10.84	10.29	1,579,300
Dec 14, 2020	10.55	10.85	10.52	10.52	9.99	2,396,200
Dec 11, 2020	10.44	10.58	10.43	10.50	9.97	1,889,800
Dec 10, 2020	10.51	10.61	10.39	10.59	10.05	2,509,700
Dec 09, 2020	10.95	10.98	10.60	10.74	10.19	1,673,600
Dec 08, 2020	10.71	10.97	10.69	10.88	10.33	1,766,300
Dec 07, 2020	10.92	10.94	10.62	10.75	10.20	2,090,700
Dec 04, 2020	10.64	10.92	10.60	10.88	10.33	2,373,100
Dec 03, 2020	10.44	10.59	10.38	10.50	9.97	1,456,200
Dec 02, 2020	10.35	10.43	10.26	10.38	9.85	1,496,100
Dec 01, 2020	10.37	10.44	10.21	10.30	9.78	2,233,600
Nov 30, 2020	10.50	10.57	10.19	10.26	9.74	3,418,800
Nov 27, 2020	10.62	10.70	10.48	10.59	10.05	956,500
Nov 25, 2020	10.70	10.73	10.48	10.57	10.03	1,861,000
Nov 24, 2020	10.56	10.85	10.50	10.73	10.19	3,413,800
Nov 23, 2020	10.15	10.44	10.07	10.42	9.89	2,781,900
Nov 20, 2020	10.01	10.12	9.93	10.00	9.49	2,565,400
Nov 19, 2020	10.15	10.26	9.84	10.04	9.53	3,729,100
Nov 18, 2020	10.56	10.73	10.20	10.22	9.70	3,620,700
Nov 17, 2020	10.28	10.61	10.27	10.49	9.96	2,521,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,109.00-10.50(-0.25%)

Dow Futures33,585.00-97.00(-0.29%)

Nasdaq Futures13,803.25-26.25(-0.19%)

Chimera Investment Corporation (CIM)

S&P Futures
4,109.00
-10.50(-0.25%)

Dow Futures
33,585.00
-97.00(-0.29%)

Nasdaq Futures
13,803.25
-26.25(-0.19%)