Australia markets closed

Chimera Investment Corporation (CIM-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.28+0.13 (+0.56%)
At close: 03:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202223.1723.3123.1523.2823.2816,403
19 May 202223.2523.6623.0823.1523.1512,663
18 May 202223.5723.6423.3623.5123.5117,795
17 May 202223.6523.7823.5623.5723.5712,819
16 May 202223.7623.7623.6023.6823.6814,414
13 May 202223.9024.0023.6123.7523.759,795
12 May 202223.5723.9523.5723.8723.8713,430
11 May 202224.0024.1523.5223.7623.7613,798
10 May 202224.1624.2024.0324.0524.057,614
09 May 202224.4424.4424.0924.1024.1013,943
06 May 202224.4224.5524.4024.4124.4116,339
05 May 202224.4924.5724.4124.5024.5012,898
04 May 202224.6724.6724.3624.4724.477,973
03 May 202224.3524.4824.2524.3924.3925,209
02 May 202224.4824.4824.0724.2024.2016,306
29 Apr 202224.6224.6624.2724.4724.4737,525
28 Apr 202224.7124.7124.4024.4624.4613,126
27 Apr 202224.6024.7024.4024.6024.607,985
26 Apr 202224.5024.7024.5024.6424.649,141
25 Apr 202224.4224.6024.2724.4524.4518,815
22 Apr 202224.6124.8224.4024.5124.5139,193
21 Apr 202224.8024.8024.7024.7524.753,063
20 Apr 202224.5024.8224.5024.8024.809,257
19 Apr 202224.5624.6424.4024.5124.5113,863
18 Apr 202224.6424.8824.5524.5624.565,161
14 Apr 202224.5224.7424.5024.5024.5017,567
13 Apr 202224.5424.7524.5424.6524.6512,907
12 Apr 202224.6224.9024.4824.4824.4826,276
11 Apr 202224.5424.9024.5424.5624.5630,169
08 Apr 202224.9025.0624.8324.9324.9322,938
07 Apr 202225.0525.1124.9024.9424.9418,774
06 Apr 202225.0625.1524.9025.0225.0213,571
05 Apr 202225.2425.2425.0025.0525.059,809
04 Apr 202225.0525.2425.0525.2425.243,933
01 Apr 202225.0725.2025.0725.1825.187,110
31 Mar 202225.1825.1825.0425.0425.047,757
30 Mar 202225.2025.2025.0425.1225.127,297
29 Mar 202225.0425.1825.0025.1825.1815,164
28 Mar 202225.0025.0524.9624.9924.9922,745
25 Mar 202224.9525.0024.7524.9824.9820,033
24 Mar 202224.9125.1624.8324.9924.9940,651
24 Mar 20220.5 Dividend
23 Mar 202225.3025.4225.3025.3724.877,615
22 Mar 202225.3025.3525.2925.3324.8318,181
21 Mar 202225.3025.3525.2825.3224.8214,657
18 Mar 202225.2525.3525.2525.3124.817,903
17 Mar 202225.1625.3425.1625.3024.8020,386
16 Mar 202224.9125.2524.9125.2524.7522,263
15 Mar 202224.9125.0424.8424.9724.488,069
14 Mar 202225.1425.1424.7124.7624.2726,491
11 Mar 202225.0525.1725.0325.1424.6416,676
10 Mar 202225.1525.2025.0425.0624.5716,704
09 Mar 202225.1625.2225.0325.1524.657,775
08 Mar 202225.0325.1824.9125.1724.6720,872
07 Mar 202225.2825.3024.9025.0324.5429,413
04 Mar 202225.1925.3025.1725.2524.758,153
03 Mar 202225.1625.3025.1625.3024.809,267
02 Mar 202225.2225.2525.1625.2024.7014,344
01 Mar 202225.2125.2525.1425.1524.659,497
28 Feb 202225.2025.2125.0325.0324.545,641
25 Feb 202225.0325.2225.0325.2024.706,385
24 Feb 202224.9525.1224.8025.1024.6026,538
23 Feb 202225.0925.1725.0225.0624.5711,449
22 Feb 202225.0825.1925.0725.0824.5917,446
18 Feb 202225.0125.1425.0125.0724.587,785
17 Feb 202225.0025.1925.0025.0324.5419,782
16 Feb 202225.0125.0924.9525.0324.5424,292
15 Feb 202225.0225.1024.9725.1024.6117,856
14 Feb 202225.1025.1924.9724.9824.4842,273
11 Feb 202225.1725.1725.0825.0924.6014,859
10 Feb 202225.2025.2525.1725.1824.6811,252
09 Feb 202225.2025.2725.1825.2324.739,869
08 Feb 202225.1825.2325.1525.2024.7014,258
07 Feb 202225.2025.2225.1425.1524.6532,946
04 Feb 202225.1325.2125.0725.1724.6728,620
03 Feb 202225.2525.3625.0625.1924.6975,459
02 Feb 202225.3525.4425.3025.3124.8110,182
01 Feb 202225.3525.4025.3025.4024.9012,410
31 Jan 202225.3025.3525.2725.2724.7717,733
28 Jan 202225.2725.3425.2325.3024.8010,245
27 Jan 202225.3025.3525.2125.2124.7121,571
26 Jan 202225.3725.3725.2125.2724.778,598
25 Jan 202225.3025.3125.2025.2824.7911,169
24 Jan 202225.2125.3525.2025.2624.7631,587
21 Jan 202225.3025.3925.2625.2924.7913,717
20 Jan 202225.3925.5725.3925.4524.9519,519
19 Jan 202225.4225.5425.2625.4224.9228,128
18 Jan 202225.3425.3625.3025.3024.8010,810
14 Jan 202225.4725.5025.3925.4224.928,952
13 Jan 202225.4925.5725.4925.5725.0713,676
12 Jan 202225.4925.5725.3825.5725.0714,295
11 Jan 202225.3325.5525.3325.5025.0025,556
10 Jan 202225.3525.3825.2625.3124.819,152
07 Jan 202225.3625.3625.2525.3424.845,654
06 Jan 202225.3225.3225.2125.3024.809,677
05 Jan 202225.2825.3825.2825.3524.854,357
04 Jan 202225.4125.4225.3025.3624.8612,663
03 Jan 202225.7525.7525.3225.4624.9613,692
31 Dec 202125.4025.5025.4025.4624.969,313
30 Dec 202125.3725.4025.2925.3824.884,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...