CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201919.1819.2119.1019.1419.14709,900
Jul 16, 201919.2219.2619.1119.1819.18831,200
Jul 15, 201919.2019.2819.2019.2319.23796,300
Jul 12, 201919.2019.2619.1419.2019.20975,100
Jul 11, 201919.1119.2019.0919.2019.201,540,700
Jul 10, 201919.0619.1419.0519.0819.081,218,700
Jul 09, 201918.9519.0418.8919.0219.02841,500
Jul 08, 201919.0319.1518.9519.0019.001,206,600
Jul 05, 201918.9119.0918.8019.0919.091,202,300
Jul 03, 201918.7218.9218.7018.8918.89996,700
Jul 02, 201918.8618.9018.6118.7218.721,579,500
Jul 01, 201918.9819.0418.8018.8518.851,222,700
Jun 28, 201918.8418.9818.8218.8718.871,764,900
Jun 27, 201918.7318.7918.6318.7818.781,409,800
Jun 27, 20190.5 Dividend
Jun 26, 201919.2919.3319.1519.1518.651,546,900
Jun 25, 201919.3119.3519.2019.2318.731,391,300
Jun 24, 201919.2419.3219.1819.2518.751,016,300
Jun 21, 201919.1319.2419.1019.1418.641,305,500
Jun 20, 201919.2519.2819.1319.1318.631,092,000
Jun 19, 201919.0319.2418.9919.2118.71809,500
Jun 18, 201919.0719.1218.9719.0518.551,039,200
Jun 17, 201919.0019.0418.9118.9418.451,151,400
Jun 14, 201918.9219.0218.9018.9518.46611,000
Jun 13, 201918.9618.9618.8718.9318.44816,300
Jun 12, 201918.8818.9518.8618.9018.41623,500
Jun 11, 201918.9218.9318.8218.8418.35666,300
Jun 10, 201918.7918.9018.7218.9018.41772,000
Jun 07, 201918.8518.8518.6318.7718.281,357,100
Jun 06, 201918.7418.8418.5418.7818.291,550,700
Jun 05, 201918.8518.9018.6318.6818.191,253,300
Jun 04, 201918.7518.8118.5818.7918.301,304,800
Jun 03, 201918.2618.6918.2518.6318.141,282,200
May 31, 201918.4018.4018.1018.2417.761,883,500
May 30, 201918.6018.6218.3818.4417.961,204,200
May 29, 201918.6818.7018.5018.5618.081,249,000
May 28, 201918.8218.8718.6618.6718.181,104,200
May 24, 201918.7918.8518.7718.8218.33635,300
May 23, 201918.7118.7618.6818.7518.26814,000
May 22, 201918.7118.7818.6918.7718.28630,900
May 21, 201918.8218.8218.6918.7118.22766,600
May 20, 201918.9018.9218.7418.7518.261,018,900
May 17, 201918.8218.9518.8218.8818.39868,300
May 16, 201918.8818.9618.8718.9218.431,102,400
May 15, 201918.8818.9218.7918.8718.38623,400
May 14, 201918.8618.9318.7918.8818.39736,500
May 13, 201918.8818.9218.7918.8618.371,000,600
May 10, 201918.8919.0318.8318.9718.471,119,700
May 09, 201918.8218.8818.6818.8718.381,397,900
May 08, 201918.8718.9518.8018.8818.391,296,800
May 07, 201918.9419.0818.8518.8718.382,086,300
May 06, 201918.8519.0718.8519.0218.52981,600
May 03, 201919.0519.0718.8919.0018.501,233,700
May 02, 201919.0119.1218.8919.0118.511,084,300
May 01, 201919.0519.3918.8518.9818.481,664,100
Apr 30, 201919.1219.1719.0219.1718.671,266,800
Apr 29, 201919.0919.1519.0219.0818.581,065,600
Apr 26, 201918.9719.2018.9619.1418.641,251,900
Apr 25, 201919.1319.1318.8118.9218.431,151,400
Apr 24, 201919.0419.1419.0219.1018.60961,500
Apr 23, 201918.9519.0418.9018.9918.49947,900
Apr 22, 201918.8818.9118.7918.8918.40710,000
Apr 18, 201918.8018.9218.8018.8818.39791,000
Apr 17, 201918.8418.8718.7818.8018.31676,200
Apr 16, 201918.9118.9218.8418.8418.35890,400
Apr 15, 201918.9018.9318.8518.9018.41798,100
Apr 12, 201918.9518.9618.8518.9018.41710,500
Apr 11, 201918.9318.9518.8518.8918.40832,200
Apr 10, 201918.9018.9418.8718.9018.41634,900
Apr 09, 201919.0219.0218.8618.8618.37961,500
Apr 08, 201919.0019.0318.9619.0118.51861,400
Apr 05, 201918.9819.0518.9718.9918.49859,800
Apr 04, 201918.8618.9918.8618.9818.48659,000
Apr 03, 201918.9218.9818.8518.8618.37801,300
Apr 02, 201918.9518.9918.8118.9318.441,132,800
Apr 01, 201918.7518.9718.7418.9518.461,263,500
Mar 29, 201918.9018.9918.7218.7418.251,822,200
Mar 28, 201918.9919.0018.6818.8718.382,873,700
Mar 28, 20190.5 Dividend
Mar 27, 201919.2619.4219.2619.3918.402,020,300
Mar 26, 201919.1819.2919.1519.2218.241,227,300
Mar 25, 201919.0319.1819.0319.0918.111,356,500
Mar 22, 201919.1819.2219.0219.0218.051,246,100
Mar 21, 201919.0319.2519.0219.1718.19794,900
Mar 20, 201919.1019.1419.0019.0218.051,106,500
Mar 19, 201919.2419.2619.0819.1218.141,234,000
Mar 18, 201918.9819.2318.9819.2218.241,254,700
Mar 15, 201919.0419.0818.9819.0418.062,009,200
Mar 14, 201919.0019.0818.9619.0018.031,121,800
Mar 13, 201919.0119.1618.9718.9818.011,381,400
Mar 12, 201919.0019.0918.9618.9818.011,300,300
Mar 11, 201918.7819.0018.7618.9718.001,306,700
Mar 08, 201918.6118.8318.5918.7117.751,324,700
Mar 07, 201918.6718.7018.5518.5817.63933,900
Mar 06, 201918.7318.7418.6018.6417.69815,300
Mar 05, 201918.6418.6818.5618.6617.70909,200
Mar 04, 201918.6518.7218.5518.6517.691,247,100
Mar 01, 201918.5518.6318.4118.5817.631,049,200
Feb 28, 201918.4918.5618.4018.4917.542,447,300
Feb 27, 201918.5218.5718.3818.5017.55936,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...