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
Sep 13, 2019	19.64	19.76	19.59	19.64	19.64	1,156,000
Sep 12, 2019	19.72	19.74	19.53	19.57	19.57	1,364,500
Sep 11, 2019	19.65	19.74	19.56	19.70	19.70	1,242,600
Sep 10, 2019	19.48	19.64	19.46	19.56	19.56	1,264,800
Sep 09, 2019	19.43	19.53	19.41	19.48	19.48	1,264,600
Sep 06, 2019	19.26	19.42	19.19	19.39	19.39	1,212,800
Sep 05, 2019	19.28	19.40	19.20	19.25	19.25	1,679,900
Sep 04, 2019	19.25	19.29	19.18	19.21	19.21	881,000
Sep 03, 2019	19.10	19.23	19.01	19.20	19.20	1,639,500
Aug 30, 2019	19.06	19.14	18.99	19.07	19.07	1,221,000
Aug 29, 2019	19.14	19.14	18.87	19.02	19.02	998,800
Aug 28, 2019	19.00	19.08	18.86	19.05	19.05	1,151,700
Aug 27, 2019	19.41	19.45	19.02	19.04	19.04	1,979,300
Aug 26, 2019	19.20	19.42	19.19	19.39	19.39	1,214,800
Aug 23, 2019	19.32	19.40	19.06	19.10	19.10	1,395,400
Aug 22, 2019	19.36	19.46	19.28	19.33	19.33	1,372,900
Aug 21, 2019	19.66	19.70	19.31	19.38	19.38	2,623,000
Aug 20, 2019	19.88	19.88	19.67	19.69	19.69	843,400
Aug 19, 2019	19.85	19.85	19.31	19.81	19.81	897,200
Aug 16, 2019	19.51	19.74	19.51	19.71	19.71	1,016,800
Aug 15, 2019	19.34	19.52	19.31	19.45	19.45	935,600
Aug 14, 2019	19.60	19.64	19.30	19.30	19.30	1,642,100
Aug 13, 2019	19.63	19.85	19.63	19.75	19.75	1,187,600
Aug 12, 2019	19.87	19.88	19.67	19.72	19.72	870,200
Aug 09, 2019	19.85	19.97	19.81	19.88	19.88	1,336,300
Aug 08, 2019	19.64	19.90	19.55	19.89	19.89	1,634,100
Aug 07, 2019	19.40	19.69	19.31	19.64	19.64	2,685,400
Aug 06, 2019	19.20	19.48	19.18	19.47	19.47	1,794,200
Aug 05, 2019	19.45	19.55	19.00	19.10	19.10	2,258,000
Aug 02, 2019	19.33	19.55	19.30	19.49	19.49	2,320,000
Aug 01, 2019	19.33	19.43	19.27	19.27	19.27	1,406,200
Jul 31, 2019	18.90	19.49	18.86	19.28	19.28	2,737,800
Jul 30, 2019	19.26	19.35	19.19	19.19	19.19	1,805,500
Jul 29, 2019	19.18	19.27	19.14	19.15	19.15	1,304,900
Jul 26, 2019	19.20	19.25	19.15	19.19	19.19	2,474,600
Jul 25, 2019	19.23	19.26	19.07	19.18	19.18	778,600
Jul 24, 2019	19.24	19.28	19.08	19.23	19.23	906,800
Jul 23, 2019	19.22	19.27	19.15	19.24	19.24	717,800
Jul 22, 2019	19.12	19.25	19.11	19.22	19.22	825,600
Jul 19, 2019	19.15	19.25	19.12	19.12	19.12	970,100
Jul 18, 2019	19.12	19.17	19.04	19.14	19.14	1,029,500
Jul 17, 2019	19.18	19.21	19.10	19.14	19.14	709,900
Jul 16, 2019	19.22	19.26	19.11	19.18	19.18	831,200
Jul 15, 2019	19.20	19.28	19.20	19.23	19.23	796,300
Jul 12, 2019	19.20	19.26	19.14	19.20	19.20	975,100
Jul 11, 2019	19.11	19.20	19.09	19.20	19.20	1,540,700
Jul 10, 2019	19.06	19.14	19.05	19.08	19.08	1,218,700
Jul 09, 2019	18.95	19.04	18.89	19.02	19.02	841,500
Jul 08, 2019	19.03	19.15	18.95	19.00	19.00	1,206,600
Jul 05, 2019	18.91	19.09	18.80	19.09	19.09	1,202,300
Jul 03, 2019	18.72	18.92	18.70	18.89	18.89	996,700
Jul 02, 2019	18.86	18.90	18.61	18.72	18.72	1,579,500
Jul 01, 2019	18.98	19.04	18.80	18.85	18.85	1,222,700
Jun 28, 2019	18.84	18.98	18.82	18.87	18.87	1,764,900
Jun 27, 2019	18.73	18.79	18.63	18.78	18.78	1,409,800
Jun 27, 2019	0.5 Dividend
Jun 26, 2019	19.29	19.33	19.15	19.15	18.65	1,546,900
Jun 25, 2019	19.31	19.35	19.20	19.23	18.73	1,391,300
Jun 24, 2019	19.24	19.32	19.18	19.25	18.75	1,016,300
Jun 21, 2019	19.13	19.24	19.10	19.14	18.64	1,305,500
Jun 20, 2019	19.25	19.28	19.13	19.13	18.63	1,092,000
Jun 19, 2019	19.03	19.24	18.99	19.21	18.71	809,500
Jun 18, 2019	19.07	19.12	18.97	19.05	18.55	1,039,200
Jun 17, 2019	19.00	19.04	18.91	18.94	18.45	1,151,400
Jun 14, 2019	18.92	19.02	18.90	18.95	18.46	611,000
Jun 13, 2019	18.96	18.96	18.87	18.93	18.44	816,300
Jun 12, 2019	18.88	18.95	18.86	18.90	18.41	623,500
Jun 11, 2019	18.92	18.93	18.82	18.84	18.35	666,300
Jun 10, 2019	18.79	18.90	18.72	18.90	18.41	772,000
Jun 07, 2019	18.85	18.85	18.63	18.77	18.28	1,357,100
Jun 06, 2019	18.74	18.84	18.54	18.78	18.29	1,550,700
Jun 05, 2019	18.85	18.90	18.63	18.68	18.19	1,253,300
Jun 04, 2019	18.75	18.81	18.58	18.79	18.30	1,304,800
Jun 03, 2019	18.26	18.69	18.25	18.63	18.14	1,282,200
May 31, 2019	18.40	18.40	18.10	18.24	17.76	1,883,500
May 30, 2019	18.60	18.62	18.38	18.44	17.96	1,204,200
May 29, 2019	18.68	18.70	18.50	18.56	18.08	1,249,000
May 28, 2019	18.82	18.87	18.66	18.67	18.18	1,104,200
May 24, 2019	18.79	18.85	18.77	18.82	18.33	635,300
May 23, 2019	18.71	18.76	18.68	18.75	18.26	814,000
May 22, 2019	18.71	18.78	18.69	18.77	18.28	630,900
May 21, 2019	18.82	18.82	18.69	18.71	18.22	766,600
May 20, 2019	18.90	18.92	18.74	18.75	18.26	1,018,900
May 17, 2019	18.82	18.95	18.82	18.88	18.39	868,300
May 16, 2019	18.88	18.96	18.87	18.92	18.43	1,102,400
May 15, 2019	18.88	18.92	18.79	18.87	18.38	623,400
May 14, 2019	18.86	18.93	18.79	18.88	18.39	736,500
May 13, 2019	18.88	18.92	18.79	18.86	18.37	1,000,600
May 10, 2019	18.89	19.03	18.83	18.97	18.47	1,119,700
May 09, 2019	18.82	18.88	18.68	18.87	18.38	1,397,900
May 08, 2019	18.87	18.95	18.80	18.88	18.39	1,296,800
May 07, 2019	18.94	19.08	18.85	18.87	18.38	2,086,300
May 06, 2019	18.85	19.07	18.85	19.02	18.52	981,600
May 03, 2019	19.05	19.07	18.89	19.00	18.50	1,233,700
May 02, 2019	19.01	19.12	18.89	19.01	18.51	1,084,300
May 01, 2019	19.05	19.39	18.85	18.98	18.48	1,664,100
Apr 30, 2019	19.12	19.17	19.02	19.17	18.67	1,266,800
Apr 29, 2019	19.09	19.15	19.02	19.08	18.58	1,065,600
Apr 26, 2019	18.97	19.20	18.96	19.14	18.64	1,251,900
Apr 25, 2019	19.13	19.13	18.81	18.92	18.43	1,151,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...