U.S. markets closed

Chimera Investment Corporation (CIM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.72-0.22 (-1.47%)
At close: 4:00PM EDT
14.72 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202114.9815.0414.6714.7214.722,177,576
Jul 29, 202114.7014.9614.7014.9414.941,651,200
Jul 28, 202114.5314.7914.4414.6614.661,577,500
Jul 27, 202114.5514.5614.3114.5314.531,816,400
Jul 26, 202114.4614.7514.4614.6214.621,221,900
Jul 23, 202114.5714.6814.4214.4614.461,037,200
Jul 22, 202114.7014.8114.4414.5414.541,731,100
Jul 21, 202114.6614.9814.6614.7614.761,950,500
Jul 20, 202114.0914.6514.0314.5314.532,374,700
Jul 19, 202114.0014.1413.7514.0314.033,546,200
Jul 16, 202114.5914.6914.3114.4114.412,241,000
Jul 15, 202114.2514.6614.1614.4214.422,214,800
Jul 14, 202114.6214.8114.2914.3214.322,177,200
Jul 13, 202115.0015.0114.6014.6214.621,778,000
Jul 12, 202114.9415.1114.8015.0815.081,514,300
Jul 09, 202114.7014.9514.6314.9414.941,945,000
Jul 08, 202114.5014.6814.1514.4614.462,329,600
Jul 07, 202114.9214.9614.6514.7314.731,733,800
Jul 06, 202115.0015.0314.7514.9314.931,749,400
Jul 02, 202115.1115.1414.8815.0415.041,265,000
Jul 01, 202115.0715.2015.0015.1015.102,122,600
Jun 30, 202114.8015.1014.7715.0615.061,739,200
Jun 29, 202115.0715.1014.7014.8414.842,743,400
Jun 29, 20210.33 Dividend
Jun 28, 202115.4115.4315.0515.4115.082,892,300
Jun 25, 202115.5515.6315.3815.4015.076,707,200
Jun 24, 202115.3915.5815.3215.5415.211,592,200
Jun 23, 202115.3415.5015.2615.3014.972,897,000
Jun 22, 202115.2915.4315.1715.3615.031,952,400
Jun 21, 202115.0015.5014.9915.4315.101,994,100
Jun 18, 202115.0815.1214.7614.9014.584,857,200
Jun 17, 202115.4315.6014.9515.2514.922,620,400
Jun 16, 202115.3515.5315.3215.5015.171,811,700
Jun 15, 202115.3815.4915.1515.3214.992,562,600
Jun 14, 202115.3415.5015.3115.3815.051,728,700
Jun 11, 202115.4715.5215.1215.3615.032,155,000
Jun 10, 202115.7315.7715.4415.4515.122,239,900
Jun 09, 202115.4515.7315.3215.6215.292,586,200
Jun 08, 202114.9315.2814.8615.2414.912,619,400
Jun 07, 202114.5614.9414.5514.9314.612,954,700
Jun 04, 202114.6214.6514.3514.5014.191,987,800
Jun 03, 202114.5014.5914.4114.4914.181,864,300
Jun 02, 202114.4514.5714.3814.5014.192,148,300
Jun 01, 202114.2314.3814.1814.3614.052,096,200
May 28, 202114.1114.1614.0214.1313.831,421,500
May 27, 202114.0814.1313.9814.0313.732,201,900
May 26, 202113.8014.0213.7213.9713.671,737,600
May 25, 202113.8613.9813.7413.7413.451,863,300
May 24, 202113.8313.9013.6813.8413.541,293,200
May 21, 202113.8413.9413.7613.7713.481,609,000
May 20, 202113.7513.8513.6213.7913.491,401,100
May 19, 202113.5713.7313.4513.7313.442,309,200
May 18, 202113.7413.8913.6313.6713.381,944,400
May 17, 202113.4813.6413.3313.6013.311,671,800
May 14, 202113.4513.5713.3813.5313.241,565,900
May 13, 202113.1013.4613.0113.3013.022,433,500
May 12, 202113.4013.4312.9813.0212.742,197,200
May 11, 202113.3713.4313.1913.3913.101,708,000
May 10, 202113.5913.7813.4713.4713.181,858,200
May 07, 202113.4013.5213.3213.5013.211,515,400
May 06, 202113.4813.5013.2013.4813.191,913,200
May 05, 202113.1713.5212.9113.5213.232,711,900
May 04, 202113.2613.2712.8312.9312.652,414,400
May 03, 202113.1913.3413.1313.2612.982,198,200
Apr 30, 202113.0313.1512.9313.1412.862,601,300
Apr 29, 202113.0013.0512.8513.0012.721,243,600
Apr 28, 202112.8612.9912.7912.9812.701,300,800
Apr 27, 202112.7012.8512.6412.7812.511,093,700
Apr 26, 202112.7812.8612.6512.6612.391,132,700
Apr 23, 202112.5212.7912.4412.7212.451,360,200
Apr 22, 202112.6012.6712.4912.5112.241,345,900
Apr 21, 202112.2712.5912.1612.5712.301,389,800
Apr 20, 202112.4912.5012.1412.2712.012,492,400
Apr 19, 202112.8412.8612.4812.5312.262,617,500
Apr 16, 202112.9813.0512.8312.8312.562,174,600
Apr 15, 202112.9813.0112.8512.9212.641,916,500
Apr 14, 202112.9013.0912.8512.9412.661,835,400
Apr 13, 202112.9012.9512.7912.9212.641,086,700
Apr 12, 202112.9012.9112.8412.9012.621,130,000
Apr 09, 202112.8612.9212.8012.8912.611,169,700
Apr 08, 202112.7912.8512.6912.8512.571,230,200
Apr 07, 202112.8412.8812.7412.8212.55991,100
Apr 06, 202112.7312.8512.7012.7912.521,509,800
Apr 05, 202112.8512.9012.6612.7012.432,033,500
Apr 01, 202112.7012.8212.6012.8212.551,501,700
Mar 31, 202112.7512.8512.5812.7012.432,727,300
Mar 30, 202112.5012.7712.5012.7512.481,853,000
Mar 30, 20210.3 Dividend
Mar 29, 202112.7712.9312.6212.7912.222,718,300
Mar 26, 202112.8212.9212.6512.8612.292,035,700
Mar 25, 202112.5412.8212.2212.7112.152,248,300
Mar 24, 202112.5813.0012.5412.5712.013,311,300
Mar 23, 202112.5512.6512.3612.4811.932,062,600
Mar 22, 202112.6612.7512.5012.6312.071,746,000
Mar 19, 202112.6612.9712.4012.6612.106,424,700
Mar 18, 202112.9813.0212.5812.6412.081,821,600
Mar 17, 202112.8513.0012.8112.9912.411,925,900
Mar 16, 202112.8812.8912.7012.8712.302,005,400
Mar 15, 202112.8012.8812.6212.8812.311,569,600
Mar 12, 202112.6612.8412.5812.7012.141,764,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...