Chimera Investment Corporation (CIM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.61

+0.23

(+2.45%)

At close: 04:00PM EDT

9.63

+0.02

(+0.21%)

After hours:

07:43PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	9.45	9.61	9.45	9.61	9.61	1,260,926
Aug 11, 2022	9.45	9.49	9.37	9.38	9.38	1,172,400
Aug 10, 2022	9.49	9.54	9.33	9.36	9.36	1,462,300
Aug 09, 2022	9.41	9.43	9.23	9.36	9.36	1,449,300
Aug 08, 2022	9.34	9.60	9.30	9.44	9.44	2,004,100
Aug 05, 2022	9.13	9.42	9.13	9.30	9.30	1,687,800
Aug 04, 2022	9.90	9.92	9.06	9.26	9.26	4,551,500
Aug 03, 2022	10.18	10.34	10.13	10.13	10.13	1,999,200
Aug 02, 2022	10.43	10.50	10.15	10.15	10.15	2,147,900
Aug 01, 2022	10.44	10.61	10.25	10.53	10.53	1,730,400
Jul 29, 2022	10.40	10.66	10.36	10.47	10.47	2,225,900
Jul 28, 2022	10.05	10.44	10.00	10.42	10.42	2,889,900
Jul 27, 2022	9.64	9.99	9.61	9.97	9.97	1,684,000
Jul 26, 2022	9.42	9.70	9.38	9.65	9.65	1,548,500
Jul 25, 2022	9.48	9.58	9.43	9.54	9.54	1,068,400
Jul 22, 2022	9.60	9.65	9.38	9.46	9.46	1,270,000
Jul 21, 2022	9.30	9.59	9.20	9.59	9.59	1,451,800
Jul 20, 2022	9.23	9.36	9.16	9.33	9.33	1,575,900
Jul 19, 2022	8.94	9.30	8.94	9.23	9.23	2,334,600
Jul 18, 2022	9.14	9.15	8.70	8.88	8.88	2,871,000
Jul 15, 2022	9.11	9.18	8.79	9.11	9.11	1,667,400
Jul 14, 2022	9.10	9.10	8.84	8.94	8.94	1,380,400
Jul 13, 2022	9.07	9.23	8.96	9.21	9.21	2,057,900
Jul 12, 2022	9.07	9.19	9.00	9.13	9.13	1,997,100
Jul 11, 2022	9.26	9.31	9.01	9.03	9.03	1,468,100
Jul 08, 2022	9.16	9.27	9.06	9.22	9.22	1,673,300
Jul 07, 2022	9.09	9.30	9.08	9.15	9.15	1,735,300
Jul 06, 2022	9.23	9.32	8.91	9.02	9.02	1,568,400
Jul 05, 2022	8.95	9.21	8.75	9.21	9.21	2,146,100
Jul 01, 2022	8.80	9.12	8.77	9.04	9.04	1,863,900
Jun 30, 2022	8.63	8.97	8.63	8.82	8.82	2,566,800
Jun 29, 2022	8.73	8.84	8.56	8.80	8.80	2,741,900
Jun 29, 2022	0.33 Dividend
Jun 28, 2022	9.23	9.38	9.12	9.14	8.81	2,547,600
Jun 27, 2022	9.26	9.40	9.10	9.18	8.85	2,467,100
Jun 24, 2022	8.89	9.23	8.89	9.20	8.87	3,616,600
Jun 23, 2022	8.56	8.87	8.52	8.87	8.55	2,900,000
Jun 22, 2022	8.35	8.60	8.31	8.49	8.18	2,527,400
Jun 21, 2022	8.25	8.54	8.21	8.39	8.09	3,837,600
Jun 17, 2022	7.88	8.13	7.74	8.07	7.78	6,406,400
Jun 16, 2022	8.06	8.08	7.72	7.78	7.50	6,347,300
Jun 15, 2022	8.60	8.64	8.03	8.25	7.95	4,203,400
Jun 14, 2022	8.73	8.77	8.44	8.57	8.26	3,322,900
Jun 13, 2022	9.40	9.43	8.59	8.64	8.33	5,891,800
Jun 10, 2022	9.64	9.72	9.53	9.60	9.25	2,989,300
Jun 09, 2022	9.91	9.98	9.79	9.79	9.44	1,710,100
Jun 08, 2022	10.02	10.02	9.80	9.85	9.49	1,685,200
Jun 07, 2022	9.85	10.05	9.81	10.01	9.65	1,351,000
Jun 06, 2022	9.90	9.96	9.84	9.86	9.50	1,276,400
Jun 03, 2022	9.97	9.99	9.86	9.87	9.51	1,214,300
Jun 02, 2022	9.90	10.00	9.85	9.98	9.62	1,280,000
Jun 01, 2022	9.90	9.99	9.66	9.92	9.56	1,792,300
May 31, 2022	9.92	9.94	9.74	9.80	9.45	2,358,200
May 27, 2022	9.80	9.95	9.73	9.86	9.50	2,109,600
May 26, 2022	9.53	9.75	9.50	9.73	9.38	1,775,000
May 25, 2022	9.59	9.66	9.34	9.44	9.10	2,136,400
May 24, 2022	9.40	9.56	9.24	9.53	9.19	2,246,800
May 23, 2022	9.51	9.62	9.40	9.42	9.08	2,389,900
May 20, 2022	9.31	9.43	9.21	9.41	9.07	2,764,600
May 19, 2022	9.28	9.41	9.24	9.25	8.92	3,333,200
May 18, 2022	9.61	9.62	9.25	9.35	9.01	3,063,000
May 17, 2022	9.63	9.71	9.53	9.66	9.31	2,163,800
May 16, 2022	9.66	9.75	9.53	9.54	9.20	2,444,400
May 13, 2022	9.60	9.84	9.52	9.70	9.35	2,652,300
May 12, 2022	9.71	9.73	9.27	9.49	9.15	4,467,400
May 11, 2022	9.83	9.91	9.71	9.75	9.40	2,974,900
May 10, 2022	9.93	10.17	9.80	9.87	9.51	4,306,300
May 09, 2022	10.20	10.25	9.78	9.83	9.48	2,825,100
May 06, 2022	10.40	10.49	10.17	10.31	9.94	2,577,200
May 05, 2022	10.50	10.66	10.29	10.47	10.09	2,803,000
May 04, 2022	10.71	10.96	10.59	10.96	10.56	1,742,200
May 03, 2022	10.19	10.75	10.19	10.67	10.28	2,185,600
May 02, 2022	10.05	10.18	9.92	10.17	9.80	2,524,800
Apr 29, 2022	10.24	10.35	10.01	10.02	9.66	2,038,900
Apr 28, 2022	10.00	10.31	9.93	10.28	9.91	2,377,800
Apr 27, 2022	9.80	9.98	9.73	9.91	9.55	1,829,200
Apr 26, 2022	10.10	10.20	9.83	9.84	9.48	1,833,000
Apr 25, 2022	10.14	10.27	9.91	10.15	9.78	2,322,000
Apr 22, 2022	10.50	10.51	10.16	10.21	9.84	1,956,000
Apr 21, 2022	10.72	10.80	10.49	10.49	10.11	1,406,900
Apr 20, 2022	10.40	10.71	10.40	10.63	10.25	2,179,400
Apr 19, 2022	10.81	10.89	10.32	10.39	10.01	3,740,200
Apr 18, 2022	10.88	10.92	10.75	10.82	10.43	1,851,700
Apr 14, 2022	10.95	11.10	10.87	10.90	10.51	1,153,600
Apr 13, 2022	10.92	11.01	10.84	10.96	10.56	1,340,400
Apr 12, 2022	11.00	11.13	10.87	10.91	10.52	1,621,300
Apr 11, 2022	11.02	11.21	11.00	11.02	10.62	1,372,900
Apr 08, 2022	11.11	11.23	10.97	11.09	10.69	1,169,300
Apr 07, 2022	11.34	11.41	10.98	11.07	10.67	1,900,600
Apr 06, 2022	11.52	11.58	11.30	11.33	10.92	2,301,700
Apr 05, 2022	11.92	11.99	11.61	11.62	11.20	2,202,600
Apr 04, 2022	12.12	12.12	11.74	11.89	11.46	2,392,000
Apr 01, 2022	12.11	12.22	11.96	12.11	11.67	1,329,800
Mar 31, 2022	12.13	12.21	12.02	12.04	11.61	2,197,300
Mar 30, 2022	12.29	12.35	12.07	12.11	11.67	2,153,400
Mar 30, 2022	0.33 Dividend
Mar 29, 2022	12.56	12.73	12.52	12.64	11.87	2,272,500
Mar 28, 2022	12.52	12.59	12.35	12.47	11.71	1,923,600
Mar 25, 2022	12.34	12.50	12.34	12.50	11.73	1,408,000
Mar 24, 2022	12.31	12.39	12.22	12.34	11.58	1,481,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Chimera Investment Corporation (CIM)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)