Chimera Investment Corporation (CIM-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 20.54 | 20.65 | 20.49 | 20.49 | 20.49 | 7,135 |
| 23 Apr 2024 | 20.59 | 20.70 | 20.51 | 20.51 | 20.51 | 6,767 |
| 22 Apr 2024 | 20.60 | 20.60 | 20.50 | 20.59 | 20.59 | 7,794 |
| 19 Apr 2024 | 20.43 | 20.55 | 20.42 | 20.55 | 20.55 | 12,648 |
| 18 Apr 2024 | 20.46 | 20.72 | 20.40 | 20.47 | 20.47 | 12,173 |
| 17 Apr 2024 | 20.51 | 20.65 | 20.46 | 20.46 | 20.46 | 7,460 |
| 16 Apr 2024 | 21.02 | 21.02 | 20.48 | 20.49 | 20.49 | 21,207 |
| 15 Apr 2024 | 21.10 | 21.10 | 20.73 | 20.81 | 20.81 | 15,267 |
| 12 Apr 2024 | 21.11 | 21.23 | 21.10 | 21.10 | 21.10 | 5,954 |
| 11 Apr 2024 | 21.15 | 21.22 | 21.03 | 21.07 | 21.07 | 8,469 |
| 10 Apr 2024 | 21.30 | 21.33 | 21.11 | 21.22 | 21.22 | 8,135 |
| 09 Apr 2024 | 21.42 | 21.45 | 21.35 | 21.36 | 21.36 | 26,981 |
| 08 Apr 2024 | 21.68 | 21.68 | 21.36 | 21.45 | 21.45 | 8,401 |
| 05 Apr 2024 | 21.60 | 21.60 | 21.35 | 21.56 | 21.56 | 10,800 |
| 04 Apr 2024 | 21.63 | 21.76 | 21.50 | 21.61 | 21.61 | 10,220 |
| 03 Apr 2024 | 21.80 | 21.80 | 21.61 | 21.75 | 21.75 | 5,359 |
| 02 Apr 2024 | 21.71 | 21.93 | 21.49 | 21.79 | 21.79 | 25,201 |
| 01 Apr 2024 | 21.38 | 21.93 | 21.20 | 21.72 | 21.72 | 20,226 |
| 28 Mar 2024 | 21.92 | 21.93 | 21.03 | 21.03 | 21.03 | 44,761 |
| 27 Mar 2024 | 21.84 | 21.94 | 21.82 | 21.82 | 21.82 | 8,892 |
| 26 Mar 2024 | 21.55 | 21.88 | 21.55 | 21.77 | 21.77 | 17,459 |
| 25 Mar 2024 | 21.34 | 21.60 | 21.34 | 21.40 | 21.40 | 5,576 |
| 22 Mar 2024 | 21.42 | 21.47 | 21.28 | 21.47 | 21.47 | 7,245 |
| 21 Mar 2024 | 21.22 | 21.50 | 21.19 | 21.31 | 21.31 | 16,997 |
| 20 Mar 2024 | 20.85 | 21.25 | 20.65 | 21.22 | 21.22 | 26,172 |
| 19 Mar 2024 | 20.81 | 20.93 | 20.65 | 20.90 | 20.90 | 27,518 |
| 18 Mar 2024 | 20.52 | 20.88 | 20.43 | 20.84 | 20.84 | 24,397 |
| 15 Mar 2024 | 20.41 | 20.46 | 20.32 | 20.46 | 20.46 | 3,661 |
| 14 Mar 2024 | 20.49 | 20.49 | 20.25 | 20.49 | 20.49 | 13,727 |
| 13 Mar 2024 | 20.70 | 20.70 | 20.40 | 20.48 | 20.48 | 25,646 |
| 12 Mar 2024 | 20.70 | 20.83 | 20.58 | 20.58 | 20.58 | 18,897 |
| 11 Mar 2024 | 20.73 | 20.89 | 20.70 | 20.81 | 20.81 | 6,539 |
| 08 Mar 2024 | 20.82 | 20.89 | 20.69 | 20.76 | 20.76 | 11,835 |
| 07 Mar 2024 | 20.79 | 20.80 | 20.65 | 20.79 | 20.79 | 10,260 |
| 06 Mar 2024 | 20.86 | 21.05 | 20.65 | 20.76 | 20.76 | 24,463 |
| 05 Mar 2024 | 20.83 | 20.89 | 20.82 | 20.86 | 20.86 | 8,004 |
| 04 Mar 2024 | 20.95 | 20.95 | 20.82 | 20.85 | 20.85 | 10,732 |
| 01 Mar 2024 | 21.05 | 21.05 | 20.80 | 20.95 | 20.95 | 12,477 |
| 29 Feb 2024 | 21.44 | 21.44 | 20.99 | 20.99 | 20.99 | 21,713 |
| 29 Feb 2024 | 0.5 Dividend | |||||
| 28 Feb 2024 | 21.90 | 21.90 | 21.67 | 21.76 | 21.26 | 11,149 |
| 27 Feb 2024 | 21.60 | 21.87 | 21.60 | 21.86 | 21.36 | 5,505 |
| 26 Feb 2024 | 21.57 | 21.69 | 21.57 | 21.69 | 21.19 | 6,680 |
| 23 Feb 2024 | 21.44 | 21.73 | 21.44 | 21.69 | 21.19 | 8,446 |
| 22 Feb 2024 | 21.30 | 21.68 | 21.30 | 21.49 | 21.00 | 5,493 |
| 21 Feb 2024 | 21.69 | 21.74 | 21.24 | 21.39 | 20.90 | 10,644 |
| 20 Feb 2024 | 21.70 | 21.70 | 21.42 | 21.55 | 21.06 | 12,389 |
| 16 Feb 2024 | 21.65 | 21.73 | 21.61 | 21.61 | 21.11 | 10,035 |
| 15 Feb 2024 | 21.75 | 21.75 | 21.53 | 21.72 | 21.22 | 2,789 |
| 14 Feb 2024 | 21.15 | 21.81 | 21.15 | 21.71 | 21.21 | 6,836 |
| 13 Feb 2024 | 21.60 | 21.60 | 21.26 | 21.26 | 20.77 | 12,308 |
| 12 Feb 2024 | 21.71 | 21.94 | 21.60 | 21.60 | 21.10 | 15,498 |
| 09 Feb 2024 | 21.69 | 21.77 | 21.61 | 21.65 | 21.15 | 15,509 |
| 08 Feb 2024 | 21.76 | 21.76 | 21.69 | 21.69 | 21.19 | 2,518 |
| 07 Feb 2024 | 21.92 | 21.92 | 21.70 | 21.71 | 21.21 | 6,253 |
| 06 Feb 2024 | 21.77 | 21.97 | 21.70 | 21.97 | 21.47 | 6,573 |
| 05 Feb 2024 | 21.80 | 21.92 | 21.80 | 21.92 | 21.42 | 4,041 |
| 02 Feb 2024 | 21.79 | 21.92 | 21.79 | 21.89 | 21.39 | 2,726 |
| 01 Feb 2024 | 21.96 | 21.97 | 21.66 | 21.95 | 21.45 | 11,743 |
| 31 Jan 2024 | 21.93 | 21.93 | 21.72 | 21.84 | 21.34 | 3,758 |
| 30 Jan 2024 | 21.80 | 21.97 | 21.75 | 21.97 | 21.47 | 9,112 |
| 29 Jan 2024 | 21.87 | 21.95 | 21.75 | 21.86 | 21.36 | 5,348 |
| 26 Jan 2024 | 21.65 | 21.87 | 21.65 | 21.87 | 21.37 | 8,136 |
| 25 Jan 2024 | 21.54 | 21.62 | 21.37 | 21.48 | 20.99 | 8,278 |
| 24 Jan 2024 | 21.30 | 21.65 | 21.30 | 21.54 | 21.05 | 23,322 |
| 23 Jan 2024 | 21.31 | 21.35 | 21.31 | 21.34 | 20.85 | 2,458 |
| 22 Jan 2024 | 21.25 | 21.37 | 21.22 | 21.37 | 20.88 | 7,273 |
| 19 Jan 2024 | 21.26 | 21.26 | 21.12 | 21.23 | 20.74 | 15,327 |
| 18 Jan 2024 | 21.28 | 21.30 | 21.20 | 21.26 | 20.77 | 4,571 |
| 17 Jan 2024 | 21.23 | 21.30 | 21.15 | 21.26 | 20.77 | 3,513 |
| 16 Jan 2024 | 21.15 | 21.29 | 21.15 | 21.24 | 20.75 | 10,937 |
| 12 Jan 2024 | 21.34 | 21.37 | 21.21 | 21.29 | 20.80 | 4,621 |
| 11 Jan 2024 | 21.25 | 21.37 | 21.10 | 21.37 | 20.88 | 9,878 |
| 10 Jan 2024 | 21.33 | 21.41 | 21.15 | 21.30 | 20.81 | 11,673 |
| 09 Jan 2024 | 21.10 | 21.33 | 21.10 | 21.33 | 20.84 | 5,722 |
| 08 Jan 2024 | 21.30 | 21.30 | 21.10 | 21.21 | 20.72 | 10,990 |
| 05 Jan 2024 | 21.26 | 21.40 | 21.25 | 21.30 | 20.81 | 6,182 |
| 04 Jan 2024 | 21.20 | 21.33 | 21.15 | 21.26 | 20.77 | 8,258 |
| 03 Jan 2024 | 21.19 | 21.25 | 21.11 | 21.25 | 20.76 | 11,547 |
| 02 Jan 2024 | 21.10 | 21.21 | 21.08 | 21.19 | 20.70 | 10,203 |
| 29 Dec 2023 | 21.20 | 21.29 | 21.06 | 21.10 | 20.62 | 14,789 |
| 28 Dec 2023 | 21.26 | 21.26 | 21.10 | 21.22 | 20.73 | 13,160 |
| 27 Dec 2023 | 21.20 | 21.37 | 21.13 | 21.13 | 20.64 | 9,835 |
| 26 Dec 2023 | 21.19 | 21.37 | 21.08 | 21.12 | 20.63 | 8,904 |
| 22 Dec 2023 | 21.34 | 21.37 | 21.02 | 21.12 | 20.63 | 11,668 |
| 21 Dec 2023 | 21.11 | 21.37 | 21.11 | 21.21 | 20.72 | 26,534 |
| 20 Dec 2023 | 21.30 | 21.33 | 20.95 | 21.15 | 20.66 | 9,887 |
| 19 Dec 2023 | 21.00 | 21.25 | 21.00 | 21.20 | 20.71 | 10,570 |
| 18 Dec 2023 | 20.89 | 21.25 | 20.87 | 21.25 | 20.76 | 15,458 |
| 15 Dec 2023 | 21.00 | 21.06 | 20.60 | 20.88 | 20.40 | 6,240 |
| 14 Dec 2023 | 21.26 | 21.26 | 20.52 | 21.07 | 20.59 | 16,379 |
| 14 Dec 2023 | 0.5 Dividend | |||||
| 13 Dec 2023 | 21.09 | 21.26 | 20.75 | 21.23 | 20.25 | 25,767 |
| 12 Dec 2023 | 20.70 | 21.07 | 20.70 | 20.90 | 19.94 | 7,008 |
| 11 Dec 2023 | 20.81 | 20.99 | 20.78 | 20.85 | 19.89 | 18,892 |
| 08 Dec 2023 | 20.73 | 21.04 | 20.55 | 21.00 | 20.03 | 23,202 |
| 07 Dec 2023 | 20.13 | 20.98 | 20.13 | 20.77 | 19.81 | 23,187 |
| 06 Dec 2023 | 20.38 | 20.49 | 20.10 | 20.13 | 19.20 | 17,389 |
| 05 Dec 2023 | 20.25 | 20.71 | 20.16 | 20.25 | 19.32 | 34,634 |
| 04 Dec 2023 | 20.80 | 21.05 | 20.12 | 20.27 | 19.34 | 80,020 |
| *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.