Australia markets open in 2 hours 56 minutes

Chimera Investment Corporation (CIM-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.60+0.40 (+2.33%)
At close: 04:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202217.5217.6816.7017.6017.60143,982
29 Sept 202217.7517.9817.0117.2017.2050,025
28 Sept 202217.7618.1117.7617.9717.9731,495
27 Sept 202218.1218.8217.3017.6217.6266,257
26 Sept 202219.4019.4017.8818.0518.05107,898
23 Sept 202219.8119.8319.4019.4419.4456,249
22 Sept 202220.3820.3820.0020.0020.0028,395
21 Sept 202220.7720.8820.5120.5120.5119,664
20 Sept 202220.5120.7820.4420.7720.7721,757
19 Sept 202220.6121.4920.5720.5720.5731,235
16 Sept 202220.9421.2020.6020.7920.7997,175
15 Sept 202221.4021.6921.0021.1421.1436,147
14 Sept 202221.4122.0321.3221.4321.4349,308
13 Sept 202221.3921.8021.3321.4421.4433,043
12 Sept 202221.5221.6321.3421.5021.5027,886
09 Sept 202221.0221.9621.0221.4921.4920,361
08 Sept 202221.0521.5720.9621.1021.1024,495
07 Sept 202221.1821.2421.0521.1121.1125,663
06 Sept 202221.7421.7521.1521.3321.3333,468
02 Sept 202221.6221.6721.3521.4721.4727,624
01 Sept 202222.0022.0021.5621.6821.6820,271
31 Aug 202222.0622.1921.9122.1722.1727,361
31 Aug 20220.5 Dividend
30 Aug 202222.7522.7522.3322.5622.0630,323
29 Aug 202222.5522.7722.3022.5722.0713,224
26 Aug 202222.5922.6122.3322.4921.998,801
25 Aug 202222.6922.6922.5022.5822.086,422
24 Aug 202222.6722.7022.2122.5322.0332,407
23 Aug 202222.7822.7822.4022.7222.2211,627
22 Aug 202222.9923.0122.6722.6722.1718,211
19 Aug 202223.1823.1822.8023.1122.607,507
18 Aug 202223.0023.3522.9823.2522.738,305
17 Aug 202223.2823.2823.0023.0222.5113,484
16 Aug 202222.9523.5722.8723.4522.9316,176
15 Aug 202222.5822.9822.4822.9822.4715,024
12 Aug 202222.3922.7322.3522.6122.1114,570
11 Aug 202222.8622.8622.3522.3721.8728,039
10 Aug 202222.2922.6622.2922.5722.079,628
09 Aug 202222.1922.3521.8922.0821.5920,111
08 Aug 202222.4822.5522.0422.1021.6120,090
05 Aug 202222.3122.5422.2722.3721.8714,211
04 Aug 202222.7022.7022.3822.4421.9424,745
03 Aug 202222.7422.7422.4922.6622.169,260
02 Aug 202222.5222.7422.2522.5022.0024,035
01 Aug 202222.0022.6122.0022.4021.9027,445
29 July 202221.7722.0021.7522.0021.5177,558
28 July 202221.6021.8721.5521.7021.2284,818
27 July 202221.3721.6821.3721.4520.9755,601
26 July 202221.4121.4521.3521.3720.9029,690
25 July 202221.3921.4121.2521.3520.8812,017
22 July 202221.3021.4921.2721.3620.8932,707
21 July 202221.2121.3421.2121.2920.8211,597
20 July 202221.4021.4521.0321.3020.8223,932
19 July 202221.4921.4921.2521.3020.8322,087
18 July 202221.3521.6221.3221.3820.905,958
15 July 202221.4221.5121.3121.3820.9126,397
14 July 202221.4921.5021.2721.4020.9218,502
13 July 202221.3021.5521.3021.5021.024,577
12 July 202221.4721.6221.4721.4821.004,396
11 July 202221.4321.4521.3621.4420.962,817
08 July 202221.6121.6121.4521.4821.0010,552
07 July 202221.4321.5621.3221.5621.0811,237
06 July 202221.3621.5121.2521.3120.849,176
05 July 202221.3121.4321.2521.4020.935,859
01 July 202221.5222.0921.2521.3120.8427,303
30 June 202221.5521.6621.3521.3920.9238,909
29 June 202221.7821.8321.4421.4620.9845,934
28 June 202222.1022.1621.6121.6121.1314,383
27 June 202222.1122.1121.8821.9221.4313,150
24 June 202222.2022.2521.9521.9721.4827,353
23 June 202222.0622.2521.9821.9821.498,997
22 June 202222.0722.3021.8321.8321.3542,523
21 June 202222.3422.6021.9622.1221.6349,949
17 June 202221.7122.4621.7122.2321.74247,080
16 June 202222.0522.3221.7221.7221.2471,309
15 June 202221.3222.9221.3222.5222.0271,501
14 June 202222.0922.0920.3421.1620.6969,809
13 June 202222.8522.8522.0822.0921.6047,979
10 June 202223.4923.5423.0323.2522.7323,011
09 June 202223.8723.8923.6523.7023.177,277
08 June 202223.9824.0223.7623.7623.2314,265
07 June 202223.8924.0223.8723.9023.3725,553
06 June 202223.7724.0423.7523.8923.3636,752
03 June 202223.5023.6823.5023.6423.129,034
02 June 202223.7624.0023.4223.6023.0820,649
01 June 202223.6023.7923.4223.6823.1613,850
31 May 202223.1623.5722.9123.5623.0449,706
31 May 20220.5 Dividend
27 May 202222.7223.6422.7223.5222.5120,374
26 May 202222.4522.7022.3922.5821.6147,149
25 May 202222.6022.7322.3022.5121.5529,484
24 May 202222.5022.5822.3422.5021.5320,900
23 May 202222.0222.6122.0222.5021.5334,340
20 May 202222.0122.2221.6922.0721.1223,003
19 May 202221.8622.3121.3121.7820.8433,871
18 May 202222.9322.9521.8921.9020.9661,052
17 May 202223.2223.3122.8322.8321.8521,913
16 May 202223.6123.6123.3323.3322.3320,394
13 May 202223.3623.5423.2423.5322.5214,516
12 May 202223.1223.5422.6423.3422.3468,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...