Australia markets open in 2 hours 21 minutes

Chimera Investment Corporation (CIM-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.92-0.34 (-1.68%)
As of 03:37PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202220.0020.0919.9119.9219.927,995
05 Dec 202220.0320.4020.0320.2620.2611,641
02 Dec 202219.9620.3919.9620.2820.2820,320
01 Dec 202219.8520.0019.8519.9119.9110,634
30 Nov 202219.5519.6519.2019.5819.5821,620
29 Nov 202220.1520.2019.5319.5319.5310,347
28 Nov 202220.3420.3420.0020.0120.0115,589
25 Nov 202219.9020.1019.8520.0020.003,702
23 Nov 202219.7019.8219.5519.8219.826,710
22 Nov 202219.2219.7219.1719.7219.7212,399
21 Nov 202219.1719.2419.0319.0319.0312,937
18 Nov 202219.4819.4819.1519.1919.197,604
17 Nov 202219.4919.5619.1619.2819.2816,179
16 Nov 202219.7920.0319.6019.6419.648,570
15 Nov 202219.7120.1819.6819.7919.7924,066
14 Nov 202219.5319.9119.3619.7319.7325,634
11 Nov 202218.9919.7518.9819.5919.5929,266
10 Nov 202218.7619.0218.6019.0219.0233,207
09 Nov 202218.5018.6518.4018.6118.618,954
08 Nov 202218.6418.7118.4018.6518.6512,225
07 Nov 202218.4418.5118.0618.4618.4615,682
04 Nov 202218.8219.0518.0518.4418.4451,320
03 Nov 202218.5119.0818.3218.8218.828,782
02 Nov 202219.0419.0518.6418.7218.729,910
01 Nov 202218.4419.3018.3119.0819.0841,676
31 Oct 202219.3819.3818.3018.3018.3012,221
28 Oct 202218.7219.6618.4719.3819.388,497
27 Oct 202218.3418.8718.3418.6018.609,271
26 Oct 202218.7319.0018.5218.5518.554,710
25 Oct 202218.4018.7718.1218.5018.5011,987
24 Oct 202218.2918.3018.1318.2218.2210,407
21 Oct 202218.5018.5018.0018.2618.265,261
20 Oct 202218.5718.5718.2018.4818.4811,865
19 Oct 202218.5318.5318.3518.5018.503,310
18 Oct 202218.5019.1918.5018.5018.506,776
17 Oct 202218.2618.5017.9318.4518.457,544
14 Oct 202217.8918.1217.5618.0618.0612,887
13 Oct 202217.3317.9017.2617.8017.8011,081
12 Oct 202217.7817.9617.6917.7617.767,777
11 Oct 202217.8017.8017.5117.7517.7520,990
10 Oct 202218.1318.1317.6517.7617.7622,769
07 Oct 202217.9018.1517.9017.9517.9519,523
06 Oct 202218.0918.2917.8517.9917.9927,652
05 Oct 202218.3718.3717.8118.1018.1027,681
04 Oct 202217.9318.5517.9318.4818.4811,105
03 Oct 202217.3518.0917.3517.7717.7725,356
30 Sept 202217.7017.9017.2417.2717.2736,274
29 Sept 202218.2818.3817.3717.5017.5039,598
28 Sept 202218.2818.7017.9818.2818.2820,743
27 Sept 202218.2518.4217.9617.9717.9724,029
26 Sept 202219.5019.5117.2818.0218.0256,146
23 Sept 202219.9419.9919.5119.7719.7727,512
22 Sept 202220.6420.6720.0320.0920.0940,658
21 Sept 202220.7720.7720.6120.7520.756,452
20 Sept 202220.4020.6420.4020.6020.608,527
19 Sept 202220.5620.6020.0320.4620.4630,385
16 Sept 202221.1621.1620.5320.5320.5323,907
15 Sept 202221.1521.3821.1521.2721.2715,124
14 Sept 202221.2921.2921.0321.1521.1513,116
13 Sept 202221.2021.3621.1721.3021.307,493
12 Sept 202221.3921.5021.3821.3921.3913,900
09 Sept 202221.2821.3921.0021.3021.3021,368
08 Sept 202221.1921.3521.1721.2821.2817,731
07 Sept 202221.3121.3521.1421.1721.178,234
06 Sept 202221.8021.8020.9721.3021.3020,165
02 Sept 202221.9922.2421.6821.7121.718,878
01 Sept 202222.1822.1821.9021.9421.948,972
31 Aug 202222.5022.6922.2522.4222.4211,131
31 Aug 20220.5 Dividend
30 Aug 202223.2523.2522.8022.8022.3024,738
29 Aug 202223.1023.3723.0223.2522.749,174
26 Aug 202223.2423.3023.0023.1022.595,074
25 Aug 202223.3523.3523.2023.2422.732,687
24 Aug 202223.3023.3023.1923.2322.7210,978
23 Aug 202223.1623.3723.1623.2022.698,868
22 Aug 202223.4823.4823.1523.2522.7412,331
19 Aug 202223.4423.5823.3123.4822.9711,239
18 Aug 202223.4023.5423.3023.5223.0112,840
17 Aug 202223.5023.5023.1723.2922.7814,760
16 Aug 202223.1623.5023.1223.5022.9813,378
15 Aug 202223.0523.2422.9023.1122.6112,967
12 Aug 202222.9223.0622.8122.9422.448,162
11 Aug 202222.8022.8822.6622.8522.357,951
10 Aug 202222.5122.9522.5122.5822.0811,599
09 Aug 202222.4322.5222.2822.4421.9517,664
08 Aug 202222.6322.6322.2722.4421.9514,470
05 Aug 202222.7122.8022.4222.4621.9717,423
04 Aug 202222.9222.9222.4022.8222.3211,837
03 Aug 202222.5722.8722.5722.8222.3210,352
02 Aug 202222.4522.6022.4022.5822.0814,957
01 Aug 202222.2022.6122.2022.4421.9529,481
29 July 202222.1622.3222.1522.2021.7127,677
28 July 202222.1422.2622.1422.1821.6958,025
27 July 202222.2022.2722.1222.1421.6523,481
26 July 202222.2722.2722.1122.1221.6412,893
25 July 202222.1922.3422.1622.1621.6815,240
22 July 202222.2922.3222.2422.2421.757,226
21 July 202222.4122.4522.0922.1921.7010,207
20 July 202222.4822.7022.4122.4121.9213,204
19 July 202222.5122.6022.5022.5022.015,656
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...