CIM - Chimera Investment Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 5.27 | 5.27 | 5.17 | 5.19 | 5.19 | 781,728 |
| Jun 08, 2023 | 5.23 | 5.29 | 5.16 | 5.26 | 5.26 | 1,792,400 |
| Jun 07, 2023 | 5.24 | 5.32 | 5.20 | 5.25 | 5.25 | 1,959,300 |
| Jun 06, 2023 | 5.04 | 5.25 | 5.02 | 5.22 | 5.22 | 2,732,700 |
| Jun 05, 2023 | 5.13 | 5.15 | 5.04 | 5.07 | 5.07 | 1,243,000 |
| Jun 02, 2023 | 5.00 | 5.17 | 4.96 | 5.16 | 5.16 | 2,632,000 |
| Jun 01, 2023 | 4.85 | 4.95 | 4.80 | 4.93 | 4.93 | 1,514,800 |
| May 31, 2023 | 4.80 | 4.84 | 4.74 | 4.82 | 4.82 | 1,724,800 |
| May 30, 2023 | 4.73 | 4.89 | 4.72 | 4.80 | 4.80 | 2,535,100 |
| May 26, 2023 | 4.55 | 4.74 | 4.49 | 4.71 | 4.71 | 2,317,700 |
| May 25, 2023 | 4.75 | 4.76 | 4.48 | 4.54 | 4.54 | 3,698,600 |
| May 24, 2023 | 4.89 | 4.89 | 4.74 | 4.77 | 4.77 | 2,514,500 |
| May 23, 2023 | 4.90 | 5.06 | 4.88 | 4.92 | 4.92 | 2,054,300 |
| May 22, 2023 | 4.80 | 4.92 | 4.78 | 4.88 | 4.88 | 1,717,500 |
| May 19, 2023 | 5.00 | 5.03 | 4.76 | 4.81 | 4.81 | 3,084,800 |
| May 18, 2023 | 4.93 | 5.01 | 4.89 | 4.98 | 4.98 | 1,724,000 |
| May 17, 2023 | 4.87 | 4.98 | 4.79 | 4.95 | 4.95 | 1,655,400 |
| May 16, 2023 | 4.89 | 4.91 | 4.80 | 4.81 | 4.81 | 1,788,900 |
| May 15, 2023 | 4.92 | 4.99 | 4.91 | 4.92 | 4.92 | 1,553,500 |
| May 12, 2023 | 5.02 | 5.03 | 4.85 | 4.88 | 4.88 | 2,183,200 |
| May 11, 2023 | 4.93 | 4.99 | 4.92 | 4.99 | 4.99 | 1,521,600 |
| May 10, 2023 | 5.06 | 5.10 | 4.90 | 4.99 | 4.99 | 2,795,300 |
| May 09, 2023 | 5.10 | 5.11 | 4.95 | 4.96 | 4.96 | 3,726,700 |
| May 08, 2023 | 5.21 | 5.23 | 5.11 | 5.16 | 5.16 | 1,973,500 |
| May 05, 2023 | 5.17 | 5.32 | 5.13 | 5.19 | 5.19 | 2,476,800 |
| May 04, 2023 | 5.19 | 5.19 | 4.98 | 5.07 | 5.07 | 4,130,400 |
| May 03, 2023 | 5.24 | 5.40 | 5.23 | 5.23 | 5.23 | 2,458,300 |
| May 02, 2023 | 5.47 | 5.48 | 5.12 | 5.23 | 5.23 | 2,638,900 |
| May 01, 2023 | 5.67 | 5.69 | 5.45 | 5.49 | 5.49 | 1,357,100 |
| Apr 28, 2023 | 5.58 | 5.71 | 5.56 | 5.68 | 5.68 | 1,862,900 |
| Apr 27, 2023 | 5.48 | 5.69 | 5.46 | 5.58 | 5.58 | 2,526,400 |
| Apr 26, 2023 | 5.48 | 5.59 | 5.38 | 5.43 | 5.43 | 2,299,900 |
| Apr 25, 2023 | 5.55 | 5.63 | 5.52 | 5.53 | 5.53 | 1,722,400 |
| Apr 24, 2023 | 5.59 | 5.61 | 5.43 | 5.58 | 5.58 | 1,565,000 |
| Apr 21, 2023 | 5.63 | 5.65 | 5.54 | 5.65 | 5.65 | 988,600 |
| Apr 20, 2023 | 5.52 | 5.63 | 5.52 | 5.62 | 5.62 | 1,279,800 |
| Apr 19, 2023 | 5.46 | 5.65 | 5.43 | 5.60 | 5.60 | 1,378,300 |
| Apr 18, 2023 | 5.55 | 5.61 | 5.45 | 5.48 | 5.48 | 1,840,900 |
| Apr 17, 2023 | 5.42 | 5.64 | 5.38 | 5.60 | 5.60 | 1,533,300 |
| Apr 14, 2023 | 5.57 | 5.61 | 5.38 | 5.46 | 5.46 | 1,363,500 |
| Apr 13, 2023 | 5.51 | 5.56 | 5.41 | 5.54 | 5.54 | 1,459,900 |
| Apr 12, 2023 | 5.58 | 5.64 | 5.49 | 5.51 | 5.51 | 1,662,300 |
| Apr 11, 2023 | 5.47 | 5.56 | 5.45 | 5.48 | 5.48 | 1,250,000 |
| Apr 10, 2023 | 5.55 | 5.60 | 5.28 | 5.46 | 5.46 | 2,117,600 |
| Apr 06, 2023 | 5.66 | 5.68 | 5.57 | 5.58 | 5.58 | 1,102,400 |
| Apr 05, 2023 | 5.51 | 5.68 | 5.45 | 5.60 | 5.60 | 1,245,700 |
| Apr 04, 2023 | 5.65 | 5.66 | 5.51 | 5.57 | 5.57 | 1,843,000 |
| Apr 03, 2023 | 5.63 | 5.69 | 5.52 | 5.60 | 5.60 | 1,902,700 |
| Mar 31, 2023 | 5.49 | 5.66 | 5.48 | 5.64 | 5.64 | 1,977,700 |
| Mar 30, 2023 | 5.51 | 5.59 | 5.40 | 5.47 | 5.47 | 2,088,700 |
| Mar 30, 2023 | 0.23 Dividend | |||||
| Mar 29, 2023 | 5.72 | 5.76 | 5.65 | 5.71 | 5.48 | 2,689,600 |
| Mar 28, 2023 | 5.55 | 5.64 | 5.50 | 5.62 | 5.39 | 2,325,800 |
| Mar 27, 2023 | 5.55 | 5.60 | 5.46 | 5.55 | 5.33 | 2,444,500 |
| Mar 24, 2023 | 5.16 | 5.43 | 5.09 | 5.43 | 5.21 | 2,711,200 |
| Mar 23, 2023 | 5.35 | 5.46 | 5.16 | 5.19 | 4.98 | 2,291,300 |
| Mar 22, 2023 | 5.40 | 5.50 | 5.30 | 5.31 | 5.10 | 2,147,700 |
| Mar 21, 2023 | 5.39 | 5.53 | 5.39 | 5.42 | 5.20 | 2,269,700 |
| Mar 20, 2023 | 5.29 | 5.37 | 5.23 | 5.28 | 5.07 | 2,395,300 |
| Mar 17, 2023 | 5.38 | 5.44 | 5.20 | 5.22 | 5.01 | 3,700,000 |
| Mar 16, 2023 | 5.35 | 5.54 | 5.21 | 5.42 | 5.20 | 2,402,100 |
| Mar 15, 2023 | 5.32 | 5.45 | 5.24 | 5.39 | 5.17 | 2,650,000 |
| Mar 14, 2023 | 5.54 | 5.71 | 5.43 | 5.50 | 5.28 | 2,506,000 |
| Mar 13, 2023 | 5.28 | 5.41 | 5.10 | 5.40 | 5.18 | 3,476,900 |
| Mar 10, 2023 | 5.60 | 5.65 | 5.37 | 5.41 | 5.19 | 3,330,600 |
| Mar 09, 2023 | 6.02 | 6.04 | 5.64 | 5.66 | 5.43 | 3,772,300 |
| Mar 08, 2023 | 6.15 | 6.16 | 5.86 | 6.03 | 5.79 | 3,396,900 |
| Mar 07, 2023 | 6.30 | 6.37 | 6.12 | 6.14 | 5.89 | 1,917,300 |
| Mar 06, 2023 | 6.40 | 6.49 | 6.29 | 6.31 | 6.06 | 1,492,500 |
| Mar 03, 2023 | 6.33 | 6.42 | 6.28 | 6.36 | 6.10 | 1,387,900 |
| Mar 02, 2023 | 6.23 | 6.31 | 6.15 | 6.29 | 6.04 | 1,700,600 |
| Mar 01, 2023 | 6.46 | 6.49 | 6.28 | 6.32 | 6.07 | 1,453,800 |
| Feb 28, 2023 | 6.55 | 6.62 | 6.48 | 6.49 | 6.23 | 2,006,700 |
| Feb 27, 2023 | 6.65 | 6.67 | 6.53 | 6.55 | 6.29 | 1,030,600 |
| Feb 24, 2023 | 6.55 | 6.57 | 6.46 | 6.54 | 6.28 | 1,638,400 |
| Feb 23, 2023 | 6.72 | 6.75 | 6.55 | 6.65 | 6.38 | 1,256,400 |
| Feb 22, 2023 | 6.60 | 6.72 | 6.58 | 6.61 | 6.34 | 1,266,100 |
| Feb 21, 2023 | 6.85 | 6.89 | 6.54 | 6.59 | 6.32 | 2,540,200 |
| Feb 17, 2023 | 7.01 | 7.01 | 6.77 | 6.96 | 6.68 | 1,280,700 |
| Feb 16, 2023 | 6.73 | 7.05 | 6.70 | 6.98 | 6.70 | 1,619,400 |
| Feb 15, 2023 | 7.00 | 7.09 | 6.68 | 6.83 | 6.55 | 2,818,900 |
| Feb 14, 2023 | 7.03 | 7.12 | 6.94 | 7.07 | 6.79 | 1,574,900 |
| Feb 13, 2023 | 6.91 | 7.09 | 6.91 | 7.07 | 6.79 | 1,162,200 |
| Feb 10, 2023 | 6.85 | 6.96 | 6.83 | 6.91 | 6.63 | 1,205,800 |
| Feb 09, 2023 | 7.18 | 7.29 | 6.88 | 6.89 | 6.61 | 1,445,300 |
| Feb 08, 2023 | 7.25 | 7.25 | 7.11 | 7.13 | 6.84 | 1,061,400 |
| Feb 07, 2023 | 7.18 | 7.37 | 7.12 | 7.25 | 6.96 | 1,508,300 |
| Feb 06, 2023 | 7.46 | 7.48 | 7.20 | 7.23 | 6.94 | 1,390,900 |
| Feb 03, 2023 | 7.61 | 7.66 | 7.48 | 7.54 | 7.24 | 1,779,600 |
| Feb 02, 2023 | 7.60 | 7.81 | 7.60 | 7.65 | 7.34 | 2,419,300 |
| Feb 01, 2023 | 7.20 | 7.65 | 7.18 | 7.54 | 7.24 | 2,276,600 |
| Jan 31, 2023 | 7.14 | 7.31 | 7.11 | 7.29 | 7.00 | 2,402,000 |
| Jan 30, 2023 | 7.08 | 7.14 | 6.98 | 7.04 | 6.76 | 1,231,200 |
| Jan 27, 2023 | 6.93 | 7.20 | 6.92 | 7.16 | 6.87 | 1,884,400 |
| Jan 26, 2023 | 6.85 | 6.97 | 6.84 | 6.94 | 6.66 | 975,700 |
| Jan 25, 2023 | 6.78 | 6.85 | 6.74 | 6.80 | 6.53 | 840,700 |
| Jan 24, 2023 | 6.94 | 6.94 | 6.82 | 6.86 | 6.58 | 843,200 |
| Jan 23, 2023 | 6.82 | 6.92 | 6.81 | 6.91 | 6.63 | 939,200 |
| Jan 20, 2023 | 6.81 | 6.85 | 6.70 | 6.80 | 6.53 | 1,317,900 |
| Jan 19, 2023 | 6.69 | 6.74 | 6.57 | 6.73 | 6.46 | 1,510,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.