Chimera Investment Corporation (CIM-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 23.30 | 23.39 | 23.23 | 23.35 | 23.35 | 16,867 |
| 12 Sept 2024 | 23.25 | 23.36 | 23.16 | 23.21 | 23.21 | 10,583 |
| 11 Sept 2024 | 23.13 | 23.26 | 23.05 | 23.21 | 23.21 | 13,483 |
| 10 Sept 2024 | 23.20 | 23.29 | 23.10 | 23.22 | 23.22 | 5,487 |
| 09 Sept 2024 | 23.32 | 23.40 | 23.10 | 23.20 | 23.20 | 25,297 |
| 06 Sept 2024 | 23.05 | 23.39 | 22.92 | 23.32 | 23.32 | 7,967 |
| 05 Sept 2024 | 22.87 | 23.50 | 22.87 | 23.17 | 23.17 | 23,064 |
| 04 Sept 2024 | 22.79 | 22.99 | 22.74 | 22.93 | 22.93 | 6,918 |
| 03 Sept 2024 | 22.95 | 22.97 | 22.65 | 22.65 | 22.65 | 15,378 |
| 03 Sept 2024 | 0.5 Dividend | |||||
| 30 Aug 2024 | 23.35 | 23.35 | 23.22 | 23.26 | 22.76 | 16,092 |
| 29 Aug 2024 | 23.35 | 23.35 | 23.22 | 23.30 | 22.80 | 6,628 |
| 28 Aug 2024 | 23.28 | 23.33 | 23.11 | 23.25 | 22.75 | 10,697 |
| 27 Aug 2024 | 23.35 | 23.35 | 23.05 | 23.29 | 22.79 | 6,638 |
| 26 Aug 2024 | 23.18 | 23.20 | 22.99 | 23.17 | 22.68 | 12,284 |
| 23 Aug 2024 | 22.78 | 23.19 | 22.78 | 23.08 | 22.58 | 21,620 |
| 22 Aug 2024 | 23.00 | 23.02 | 22.70 | 22.87 | 22.38 | 22,258 |
| 21 Aug 2024 | 23.33 | 23.33 | 23.00 | 23.02 | 22.53 | 4,420 |
| 20 Aug 2024 | 23.10 | 23.47 | 23.10 | 23.31 | 22.80 | 12,910 |
| 19 Aug 2024 | 22.61 | 23.10 | 22.61 | 23.06 | 22.56 | 9,472 |
| 16 Aug 2024 | 22.61 | 22.64 | 22.45 | 22.62 | 22.13 | 12,142 |
| 15 Aug 2024 | 22.44 | 22.65 | 22.44 | 22.52 | 22.04 | 8,389 |
| 14 Aug 2024 | 22.65 | 22.78 | 22.40 | 22.40 | 21.92 | 24,614 |
| 13 Aug 2024 | 22.60 | 22.62 | 22.40 | 22.42 | 21.94 | 30,605 |
| 12 Aug 2024 | 22.79 | 22.80 | 22.41 | 22.45 | 21.97 | 10,070 |
| 09 Aug 2024 | 22.75 | 22.80 | 22.63 | 22.78 | 22.29 | 15,402 |
| 08 Aug 2024 | 22.91 | 23.06 | 22.65 | 22.76 | 22.27 | 14,398 |
| 07 Aug 2024 | 22.72 | 23.24 | 22.72 | 23.21 | 22.72 | 6,710 |
| 06 Aug 2024 | 22.51 | 22.72 | 22.51 | 22.72 | 22.23 | 2,866 |
| 05 Aug 2024 | 22.86 | 22.90 | 22.40 | 22.70 | 22.21 | 12,618 |
| 02 Aug 2024 | 22.88 | 23.25 | 22.66 | 22.78 | 22.29 | 11,081 |
| 01 Aug 2024 | 23.69 | 23.69 | 22.61 | 22.83 | 22.34 | 37,858 |
| 31 July 2024 | 22.59 | 23.90 | 22.59 | 23.79 | 23.28 | 64,205 |
| 30 July 2024 | 22.52 | 22.60 | 22.41 | 22.43 | 21.95 | 5,677 |
| 29 July 2024 | 22.47 | 22.69 | 22.46 | 22.52 | 22.04 | 9,559 |
| 26 July 2024 | 22.50 | 22.68 | 22.50 | 22.52 | 22.04 | 9,429 |
| 25 July 2024 | 22.41 | 22.50 | 22.41 | 22.45 | 21.97 | 7,203 |
| 24 July 2024 | 22.41 | 22.50 | 22.41 | 22.47 | 21.99 | 10,083 |
| 23 July 2024 | 22.68 | 22.68 | 22.40 | 22.50 | 22.01 | 12,320 |
| 22 July 2024 | 22.65 | 22.72 | 22.58 | 22.70 | 22.21 | 9,989 |
| 19 July 2024 | 22.60 | 22.73 | 22.60 | 22.65 | 22.16 | 2,872 |
| 18 July 2024 | 22.63 | 22.74 | 22.56 | 22.56 | 22.08 | 3,801 |
| 17 July 2024 | 22.73 | 22.73 | 22.58 | 22.66 | 22.17 | 9,108 |
| 16 July 2024 | 22.84 | 22.85 | 22.64 | 22.69 | 22.20 | 15,759 |
| 15 July 2024 | 22.67 | 22.80 | 22.67 | 22.76 | 22.27 | 3,849 |
| 12 July 2024 | 22.69 | 22.80 | 22.65 | 22.67 | 22.18 | 14,738 |
| 11 July 2024 | 22.55 | 22.88 | 22.45 | 22.66 | 22.17 | 21,706 |
| 10 July 2024 | 22.61 | 22.61 | 22.40 | 22.48 | 22.00 | 9,910 |
| 09 July 2024 | 22.46 | 22.72 | 22.45 | 22.66 | 22.17 | 9,824 |
| 08 July 2024 | 22.78 | 22.85 | 22.45 | 22.54 | 22.05 | 19,692 |
| 05 July 2024 | 22.98 | 23.02 | 22.47 | 22.69 | 22.20 | 16,794 |
| 03 July 2024 | 22.50 | 22.96 | 22.50 | 22.88 | 22.39 | 15,301 |
| 02 July 2024 | 22.70 | 22.70 | 22.22 | 22.40 | 21.92 | 27,426 |
| 01 July 2024 | 22.49 | 22.75 | 22.49 | 22.64 | 22.15 | 13,770 |
| 28 June 2024 | 22.40 | 22.50 | 22.29 | 22.40 | 21.92 | 12,547 |
| 27 June 2024 | 22.26 | 22.50 | 22.18 | 22.33 | 21.85 | 16,982 |
| 26 June 2024 | 22.43 | 22.43 | 21.83 | 22.40 | 21.92 | 9,696 |
| 25 June 2024 | 21.75 | 22.40 | 21.65 | 22.40 | 21.92 | 23,721 |
| 24 June 2024 | 21.69 | 21.79 | 21.69 | 21.75 | 21.28 | 10,148 |
| 21 June 2024 | 21.71 | 21.78 | 21.53 | 21.73 | 21.26 | 9,000 |
| 20 June 2024 | 21.49 | 21.80 | 21.40 | 21.72 | 21.25 | 16,845 |
| 18 June 2024 | 21.32 | 21.71 | 21.32 | 21.65 | 21.18 | 10,675 |
| 17 June 2024 | 21.40 | 21.50 | 21.26 | 21.44 | 20.98 | 12,303 |
| 14 June 2024 | 21.22 | 21.48 | 21.21 | 21.45 | 20.99 | 16,535 |
| 13 June 2024 | 21.35 | 21.45 | 21.20 | 21.35 | 20.89 | 24,565 |
| 12 June 2024 | 21.44 | 21.46 | 21.02 | 21.46 | 21.00 | 23,756 |
| 11 June 2024 | 21.20 | 21.43 | 21.20 | 21.43 | 20.97 | 10,019 |
| 10 June 2024 | 21.17 | 21.30 | 21.07 | 21.30 | 20.84 | 17,192 |
| 07 June 2024 | 21.32 | 21.39 | 20.89 | 21.30 | 20.84 | 17,050 |
| 06 June 2024 | 21.08 | 21.32 | 21.08 | 21.32 | 20.86 | 29,912 |
| 05 June 2024 | 20.98 | 21.35 | 20.96 | 21.21 | 20.75 | 19,271 |
| 04 June 2024 | 20.92 | 21.07 | 20.92 | 20.98 | 20.53 | 33,513 |
| 03 June 2024 | 21.15 | 21.15 | 20.80 | 21.07 | 20.62 | 29,252 |
| 03 June 2024 | 0.5 Dividend | |||||
| 31 May 2024 | 21.50 | 21.60 | 21.32 | 21.32 | 20.37 | 38,869 |
| 30 May 2024 | 21.40 | 21.50 | 21.29 | 21.36 | 20.41 | 10,662 |
| 29 May 2024 | 21.22 | 21.41 | 21.16 | 21.41 | 20.45 | 16,786 |
| 28 May 2024 | 21.30 | 21.40 | 21.13 | 21.28 | 20.33 | 24,156 |
| 24 May 2024 | 21.10 | 21.25 | 21.10 | 21.25 | 20.31 | 14,835 |
| 23 May 2024 | 21.30 | 21.30 | 21.05 | 21.20 | 20.26 | 32,649 |
| 22 May 2024 | 21.08 | 21.20 | 21.07 | 21.11 | 20.17 | 17,620 |
| 21 May 2024 | 21.05 | 21.10 | 21.01 | 21.10 | 20.16 | 13,428 |
| 20 May 2024 | 21.04 | 21.04 | 20.92 | 21.01 | 20.08 | 6,171 |
| 17 May 2024 | 20.71 | 20.99 | 20.71 | 20.99 | 20.06 | 15,904 |
| 16 May 2024 | 20.72 | 20.83 | 20.61 | 20.73 | 19.81 | 8,054 |
| 15 May 2024 | 20.80 | 20.95 | 20.60 | 20.76 | 19.84 | 24,110 |
| 14 May 2024 | 20.58 | 20.65 | 20.56 | 20.63 | 19.71 | 10,456 |
| 13 May 2024 | 20.73 | 20.73 | 20.40 | 20.50 | 19.59 | 20,315 |
| 10 May 2024 | 20.78 | 20.91 | 20.63 | 20.73 | 19.81 | 15,848 |
| 09 May 2024 | 20.80 | 20.95 | 20.65 | 20.75 | 19.83 | 39,313 |
| 08 May 2024 | 20.78 | 20.78 | 20.63 | 20.69 | 19.77 | 6,438 |
| 07 May 2024 | 20.84 | 20.89 | 20.67 | 20.76 | 19.84 | 9,325 |
| 06 May 2024 | 20.80 | 20.83 | 20.70 | 20.83 | 19.91 | 11,326 |
| 03 May 2024 | 20.79 | 21.05 | 20.61 | 20.76 | 19.84 | 31,952 |
| 02 May 2024 | 20.95 | 20.95 | 20.60 | 20.65 | 19.73 | 11,926 |
| 01 May 2024 | 20.40 | 20.90 | 20.40 | 20.90 | 19.97 | 9,127 |
| 30 Apr 2024 | 20.60 | 20.60 | 20.35 | 20.35 | 19.45 | 13,331 |
| 29 Apr 2024 | 20.52 | 20.63 | 20.49 | 20.63 | 19.71 | 10,112 |
| 26 Apr 2024 | 20.42 | 20.46 | 20.37 | 20.40 | 19.49 | 11,110 |
| 25 Apr 2024 | 20.40 | 20.49 | 20.35 | 20.45 | 19.54 | 8,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.