Mail

CIM-PA - Chimera Investment Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	19.41	19.41	19.01	19.15	19.15	2,117
25 May 2023	19.17	19.30	18.46	19.20	19.20	9,134
24 May 2023	19.11	19.42	18.95	19.26	19.26	7,387
23 May 2023	19.06	19.77	19.06	19.49	19.49	12,128
22 May 2023	19.06	19.60	19.06	19.48	19.48	9,078
19 May 2023	19.17	19.61	19.15	19.50	19.50	9,479
18 May 2023	19.24	19.58	19.22	19.50	19.50	13,759
17 May 2023	18.90	19.51	18.90	19.36	19.36	10,063
16 May 2023	18.84	19.29	18.84	19.05	19.05	6,162
15 May 2023	19.10	19.10	19.00	19.09	19.09	6,091
12 May 2023	18.90	19.10	18.84	19.10	19.10	7,144
11 May 2023	18.86	18.89	18.86	18.89	18.89	1,144
10 May 2023	19.03	19.03	18.70	19.02	19.02	11,401
09 May 2023	19.11	19.25	18.60	18.95	18.95	7,156
08 May 2023	19.66	19.66	19.24	19.32	19.32	7,207
05 May 2023	19.16	19.88	19.05	19.50	19.50	2,042
04 May 2023	19.35	19.63	19.00	19.09	19.09	10,598
03 May 2023	19.60	19.70	19.50	19.50	19.50	9,223
02 May 2023	20.25	20.25	19.57	19.58	19.58	6,980
01 May 2023	20.25	20.27	19.93	20.27	20.27	7,618
28 Apr 2023	19.97	20.20	19.90	20.20	20.20	10,996
27 Apr 2023	19.65	19.81	19.60	19.81	19.81	5,144
26 Apr 2023	19.65	19.67	19.62	19.62	19.62	3,778
25 Apr 2023	19.45	19.80	19.45	19.65	19.65	6,242
24 Apr 2023	20.18	20.18	19.61	19.61	19.61	6,838
21 Apr 2023	20.05	20.06	19.62	19.75	19.75	11,801
20 Apr 2023	20.04	20.10	20.04	20.10	20.10	1,645
19 Apr 2023	19.90	20.15	19.88	19.95	19.95	7,781
18 Apr 2023	20.01	20.01	19.87	19.88	19.88	8,181
17 Apr 2023	19.83	20.21	19.83	19.92	19.92	5,670
14 Apr 2023	19.82	19.99	19.75	19.85	19.85	6,370
13 Apr 2023	19.79	19.92	19.70	19.85	19.85	1,419
12 Apr 2023	19.87	19.97	19.63	19.92	19.92	6,593
11 Apr 2023	19.80	20.10	19.80	19.92	19.92	6,221
10 Apr 2023	19.83	20.15	19.75	19.80	19.80	6,564
06 Apr 2023	19.66	20.20	19.66	19.88	19.88	12,241
05 Apr 2023	20.04	20.13	19.53	19.53	19.53	13,979
04 Apr 2023	19.96	20.09	19.56	19.76	19.76	8,595
03 Apr 2023	19.45	19.83	18.89	19.83	19.83	19,265
31 Mar 2023	18.93	19.48	18.71	19.29	19.29	26,078
30 Mar 2023	18.69	18.98	18.30	18.85	18.85	22,794
29 Mar 2023	18.70	18.88	18.42	18.47	18.47	13,756
28 Mar 2023	18.52	18.93	18.20	18.41	18.41	7,007
27 Mar 2023	18.49	18.61	18.40	18.40	18.40	4,834
24 Mar 2023	18.25	19.10	18.20	18.41	18.41	9,084
23 Mar 2023	18.59	18.85	18.35	18.35	18.35	9,888
22 Mar 2023	18.90	18.90	18.63	18.63	18.63	3,864
21 Mar 2023	18.42	19.05	18.42	18.64	18.64	13,596
20 Mar 2023	18.77	18.80	18.26	18.38	18.38	12,428
17 Mar 2023	18.99	19.19	18.32	18.72	18.72	22,889
16 Mar 2023	19.05	19.35	18.61	19.11	19.11	15,369
15 Mar 2023	19.59	19.59	18.20	18.87	18.87	21,325
14 Mar 2023	19.73	20.01	19.49	19.63	19.63	10,839
13 Mar 2023	20.00	20.20	19.18	19.40	19.40	20,854
10 Mar 2023	20.56	20.73	20.04	20.30	20.30	19,905
09 Mar 2023	21.20	21.20	20.63	20.63	20.63	15,785
08 Mar 2023	21.18	21.20	21.00	21.13	21.13	9,405
07 Mar 2023	21.62	21.62	20.92	20.98	20.98	9,634
06 Mar 2023	20.98	21.62	20.98	21.62	21.62	9,639
03 Mar 2023	20.90	21.04	20.75	20.83	20.83	10,094
02 Mar 2023	21.00	21.00	20.76	20.91	20.91	6,267
01 Mar 2023	21.35	21.35	21.05	21.14	21.14	9,407
28 Feb 2023	21.18	21.53	20.85	21.44	21.44	29,658
28 Feb 2023	0.5 Dividend
27 Feb 2023	21.70	21.95	21.60	21.65	21.15	12,370
24 Feb 2023	21.86	21.86	21.61	21.72	21.22	4,983
23 Feb 2023	21.69	21.85	21.62	21.80	21.30	6,962
22 Feb 2023	21.73	21.94	21.44	21.88	21.37	7,659
21 Feb 2023	21.97	22.25	21.38	21.38	20.89	24,807
17 Feb 2023	22.03	22.19	21.65	22.19	21.68	16,457
16 Feb 2023	21.95	22.05	21.80	21.99	21.48	10,842
15 Feb 2023	21.95	21.98	21.80	21.97	21.46	1,296
14 Feb 2023	21.63	21.85	21.60	21.77	21.27	19,822
13 Feb 2023	21.89	22.13	21.57	21.71	21.21	12,792
10 Feb 2023	21.65	21.79	21.59	21.79	21.28	6,751
09 Feb 2023	22.03	22.03	21.69	21.70	21.20	5,982
08 Feb 2023	21.83	22.02	21.79	21.79	21.29	2,189
07 Feb 2023	22.22	22.22	21.72	21.73	21.23	6,549
06 Feb 2023	22.24	22.25	22.00	22.02	21.51	19,476
03 Feb 2023	22.18	22.26	21.93	22.25	21.74	18,641
02 Feb 2023	22.28	22.36	22.11	22.14	21.63	19,199
01 Feb 2023	22.10	22.29	21.99	22.28	21.77	12,460
31 Jan 2023	21.76	22.18	21.76	22.10	21.59	9,742
30 Jan 2023	21.92	21.95	21.27	21.90	21.39	5,675
27 Jan 2023	21.86	21.93	21.47	21.92	21.41	6,470
26 Jan 2023	21.25	21.92	21.10	21.92	21.41	13,708
25 Jan 2023	21.35	21.35	21.10	21.25	20.76	5,103
24 Jan 2023	21.05	21.35	21.05	21.33	20.84	5,547
23 Jan 2023	20.86	21.06	20.86	21.06	20.57	19,041
20 Jan 2023	21.06	21.15	20.85	20.86	20.38	10,648
19 Jan 2023	20.82	21.22	20.82	21.00	20.52	4,154
18 Jan 2023	20.77	21.00	20.58	20.83	20.35	14,030
17 Jan 2023	20.75	21.11	20.03	20.76	20.28	42,937
13 Jan 2023	20.80	21.00	20.47	20.99	20.51	24,437
12 Jan 2023	21.22	21.22	20.70	20.85	20.37	25,539
11 Jan 2023	20.29	20.94	20.20	20.86	20.38	7,876
10 Jan 2023	20.40	20.40	19.60	20.30	19.83	10,550
09 Jan 2023	20.02	20.06	19.63	19.96	19.50	13,779
06 Jan 2023	19.67	20.15	19.67	20.01	19.55	10,329
05 Jan 2023	19.02	19.65	18.70	19.65	19.20	13,318
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...