CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201919.1819.2219.0219.0219.021,246,100
Mar 21, 201919.0319.2519.0219.1719.17794,900
Mar 20, 201919.1019.1419.0019.0219.021,106,500
Mar 19, 201919.2419.2619.0819.1219.121,234,000
Mar 18, 201918.9819.2318.9819.2219.221,254,700
Mar 15, 201919.0419.0818.9819.0419.042,009,200
Mar 14, 201919.0019.0818.9619.0019.001,121,800
Mar 13, 201919.0119.1618.9718.9818.981,381,400
Mar 12, 201919.0019.0918.9618.9818.981,300,300
Mar 11, 201918.7819.0018.7618.9718.971,306,700
Mar 08, 201918.6118.8318.5918.7118.711,324,700
Mar 07, 201918.6718.7018.5518.5818.58933,900
Mar 06, 201918.7318.7418.6018.6418.64815,300
Mar 05, 201918.6418.6818.5618.6618.66909,200
Mar 04, 201918.6518.7218.5518.6518.651,247,100
Mar 01, 201918.5518.6318.4118.5818.581,049,200
Feb 28, 201918.4918.5618.4018.4918.492,447,300
Feb 27, 201918.5218.5718.3818.5018.50936,100
Feb 26, 201918.6418.6418.5218.5218.521,281,100
Feb 25, 201918.6818.7518.5918.6218.621,221,500
Feb 22, 201918.5618.7218.5418.6618.661,046,700
Feb 21, 201918.3718.5918.3718.5418.541,276,000
Feb 20, 201918.4918.5218.3918.4018.401,815,000
Feb 19, 201918.5218.6218.4718.4818.481,286,700
Feb 15, 201918.6018.6418.4818.5218.521,915,700
Feb 14, 201918.6018.6518.4818.5318.532,627,400
Feb 13, 201919.0219.1018.3818.7518.753,141,000
Feb 12, 201919.1019.1519.0319.0619.061,323,100
Feb 11, 201919.1719.1819.0219.0719.07793,000
Feb 08, 201919.0019.1819.0019.1519.15994,700
Feb 07, 201919.0319.1118.9219.0419.041,329,600
Feb 06, 201919.1719.2119.0419.0919.091,190,100
Feb 05, 201919.1819.2019.1019.1719.17992,100
Feb 04, 201919.2019.2019.0319.2019.201,018,400
Feb 01, 201919.0519.2019.0119.1719.171,735,000
Jan 31, 201918.9719.0518.9419.0319.031,782,200
Jan 30, 201918.9419.0018.8718.9518.951,177,400
Jan 29, 201918.9218.9718.8918.9218.92991,800
Jan 28, 201918.8819.0018.8418.9418.941,672,700
Jan 25, 201918.8519.0018.7918.9118.911,095,700
Jan 24, 201918.8018.8418.6918.7918.791,137,400
Jan 23, 201918.6718.8418.6318.7918.791,388,800
Jan 22, 201918.6018.7018.5818.6618.661,579,200
Jan 18, 201918.6318.6918.5518.5918.591,141,100
Jan 17, 201918.5618.6618.5418.5818.581,247,900
Jan 16, 201918.5118.6718.4618.5418.541,264,700
Jan 15, 201918.3818.5118.3518.4218.421,012,800
Jan 14, 201918.3118.5318.3018.3818.381,344,700
Jan 11, 201918.2318.3818.2318.3218.32735,700
Jan 10, 201918.2418.4118.2118.2318.231,075,200
Jan 09, 201918.1618.3017.9718.2818.281,046,600
Jan 08, 201918.2118.3318.0318.0918.091,603,100
Jan 07, 201918.1518.4418.1218.1618.161,545,000
Jan 04, 201918.0318.2517.9818.0918.091,271,100
Jan 03, 201917.8518.1217.8417.9517.951,588,000
Jan 02, 201917.7217.9517.6317.8817.881,210,900
Dec 31, 201818.2018.2417.6917.8217.821,554,800
Dec 28, 201818.2118.4418.0918.2018.201,862,300
Dec 28, 20180.5 Dividend
Dec 27, 201818.2618.5517.7718.5418.042,451,000
Dec 26, 201817.3618.3117.3618.2917.802,338,300
Dec 24, 201817.4517.4916.8817.3516.881,596,500
Dec 21, 201817.6018.0717.3617.4717.002,810,600
Dec 20, 201818.3018.3117.3417.5317.062,795,700
Dec 19, 201818.5118.5818.2118.2217.731,242,700
Dec 18, 201818.2918.6318.2918.4917.991,767,600
Dec 17, 201818.9319.0118.1718.1817.692,797,000
Dec 14, 201819.0119.0818.9018.9418.431,101,700
Dec 13, 201818.9019.0418.8618.9718.461,152,700
Dec 12, 201819.0419.0918.8518.8518.341,362,600
Dec 11, 201819.0619.1918.9518.9518.44982,000
Dec 10, 201819.1519.2218.8218.9718.461,683,100
Dec 07, 201819.1919.2419.0619.1518.631,252,600
Dec 06, 201818.9019.2118.7619.2118.691,560,400
Dec 04, 201819.2119.2918.9618.9718.461,149,800
Dec 03, 201819.2519.3219.1319.2118.691,363,400
Nov 30, 201819.0919.1918.9819.1918.672,156,100
Nov 29, 201818.8919.1518.8719.0818.57964,000
Nov 28, 201818.8419.0518.8018.9418.431,030,500
Nov 27, 201818.8318.8718.6818.8418.33875,500
Nov 26, 201818.7918.8818.7718.8318.321,012,700
Nov 23, 201818.6718.8318.6518.7118.21418,900
Nov 21, 201818.4518.7818.3718.7018.201,138,100
Nov 20, 201818.6018.6218.3618.4417.941,321,500
Nov 19, 201818.7318.8318.5618.6018.101,775,300
Nov 16, 201818.5418.7018.4418.7018.20778,500
Nov 15, 201818.5418.6218.3418.5918.091,172,200
Nov 14, 201818.8118.8218.6218.6718.17928,600
Nov 13, 201818.7718.9018.7118.8118.30781,000
Nov 12, 201818.8718.9418.7218.7418.23777,800
Nov 09, 201818.7718.8918.7218.8718.36799,500
Nov 08, 201818.7118.8018.6818.7718.26607,000
Nov 07, 201818.7018.8218.5518.7718.26971,700
Nov 06, 201818.6118.7018.5318.6318.131,064,700
Nov 05, 201818.6018.8118.5218.5618.061,176,000
Nov 02, 201818.4618.6518.3918.5318.031,421,800
Nov 01, 201818.6518.8518.3818.4317.931,990,900
Oct 31, 201817.9518.6317.9418.6018.102,887,300
Oct 30, 201817.5717.8517.5117.7517.271,080,900
Oct 29, 201817.5617.8517.5017.5817.111,544,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...