Australia markets open in 2 hours 55 minutes

Chimera Investment Corporation (CIM-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.85-0.10 (-0.48%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.8720.8920.7620.8520.8518,213
24 Apr 202420.8720.9520.8720.9520.953,918
23 Apr 202420.7821.0020.7820.8820.889,519
22 Apr 202420.8021.0020.7620.7620.7627,810
19 Apr 202420.5620.8520.5520.8520.857,888
18 Apr 202420.9320.9320.5720.5820.5820,636
17 Apr 202420.8420.9320.7220.8120.8119,339
16 Apr 202420.7520.8720.6020.8620.8639,219
15 Apr 202421.0021.0420.6320.8520.8522,949
12 Apr 202421.2921.3021.0021.0221.0217,275
11 Apr 202421.1421.3020.9521.2821.2814,697
10 Apr 202421.3721.3921.0021.2421.2418,025
09 Apr 202421.4221.4221.3221.4021.409,777
08 Apr 202421.2021.3521.2021.3021.3013,541
05 Apr 202421.1021.2021.0521.1921.199,798
04 Apr 202421.0321.1020.9821.0521.0516,150
03 Apr 202421.0021.1320.9521.0121.0120,497
02 Apr 202420.9021.0020.8021.0021.0030,620
01 Apr 202420.6921.0020.5920.9020.9045,013
28 Mar 202420.7620.8820.5020.5020.50124,288
27 Mar 202420.6620.7620.6620.7420.7477,538
26 Mar 202420.7520.7620.6220.7320.7325,927
25 Mar 202420.7020.7020.6020.6520.6525,998
22 Mar 202420.7020.7620.5820.7420.7453,004
21 Mar 202420.7320.7520.6920.7020.7027,918
20 Mar 202420.6920.7520.6420.7020.7078,493
19 Mar 202420.6920.7520.5820.7520.7523,439
18 Mar 202420.6320.7420.6320.7320.7310,167
15 Mar 202420.7520.8020.6120.6520.6513,898
14 Mar 202420.7520.7820.7020.7520.7519,785
13 Mar 202420.7620.8020.7320.7520.759,985
12 Mar 202420.7420.7920.7120.7520.7510,340
11 Mar 202420.6820.7520.6620.7520.7515,536
08 Mar 202420.7620.8320.6520.7420.7413,538
07 Mar 202420.5620.7520.5620.7520.7519,053
06 Mar 202420.7820.8620.3320.6120.6134,573
05 Mar 202420.8020.8020.7020.7820.785,574
04 Mar 202420.7120.8020.6720.7720.7715,913
01 Mar 202420.6320.9220.6320.8820.8811,858
29 Feb 202421.1021.1020.6020.7820.7842,722
29 Feb 20240.484375 Dividend
28 Feb 202421.2421.4121.2321.3720.8912,309
27 Feb 202421.2321.2321.0321.2320.757,516
26 Feb 202421.1821.2321.0721.2320.7510,524
23 Feb 202421.0021.2521.0021.2020.7234,842
22 Feb 202420.9521.0720.9221.0520.5718,754
21 Feb 202420.8820.9320.6920.9120.4411,195
20 Feb 202420.6320.9520.6320.9520.4822,361
16 Feb 202420.7320.7720.6920.7520.287,193
15 Feb 202420.6520.8420.5520.7820.3112,768
14 Feb 202420.4420.6520.2620.6320.1621,727
13 Feb 202420.6320.6920.4120.4419.9812,488
12 Feb 202420.7020.8520.6720.8520.3825,337
09 Feb 202420.4520.7020.4020.6620.1924,943
08 Feb 202420.4820.4820.3620.4219.968,886
07 Feb 202420.7020.7020.3220.4019.9432,089
06 Feb 202420.5720.6420.5220.6320.168,916
05 Feb 202420.5820.6420.4520.5720.1117,468
02 Feb 202420.6720.6820.5720.6820.219,680
01 Feb 202420.4520.6520.4520.6520.1816,289
31 Jan 202420.6520.6920.4520.4519.9929,003
30 Jan 202420.5820.7020.5020.6720.2015,098
29 Jan 202420.5820.5820.4520.5820.1138,253
26 Jan 202420.5120.6020.3520.5820.1131,232
25 Jan 202420.3820.6120.3520.4820.0249,175
24 Jan 202420.2320.3820.2020.3819.9226,629
23 Jan 202420.2620.3120.2420.2519.7910,800
22 Jan 202420.2420.3520.2320.3219.8614,353
19 Jan 202420.1620.2420.1020.2419.789,704
18 Jan 202420.2420.2520.1620.2019.7420,707
17 Jan 202420.2920.2920.1020.2119.7619,446
16 Jan 202420.1520.3020.0520.2219.7632,393
12 Jan 202420.2420.2820.0920.1819.7218,930
11 Jan 202420.2020.2420.1620.2019.7514,867
10 Jan 202420.2020.3020.1220.2519.7924,232
09 Jan 202420.2020.3420.0520.1619.7030,815
08 Jan 202420.1520.2020.0620.1919.7319,212
05 Jan 202420.2220.2520.1720.2319.7725,333
04 Jan 202420.3720.3820.2020.2619.8014,688
03 Jan 202420.0920.2720.0920.2719.8119,349
02 Jan 202419.9120.2419.9120.2319.7720,569
29 Dec 202319.9620.2219.9019.9019.4528,490
28 Dec 202320.0020.2319.9019.9619.5135,721
27 Dec 202320.0120.1019.9219.9919.5425,484
26 Dec 202320.0720.1019.8919.9119.4627,273
22 Dec 202320.0820.0819.9420.0119.5622,797
21 Dec 202320.0020.0719.9520.0019.5532,036
20 Dec 202319.9020.0319.8819.9419.4930,953
19 Dec 202319.7019.9519.6819.8519.4066,517
18 Dec 202319.6019.8419.6019.7019.2563,322
15 Dec 202319.7519.7519.3519.5519.1123,505
14 Dec 202319.2619.9619.2619.5819.1466,787
14 Dec 20230.484375 Dividend
13 Dec 202319.5719.8519.4019.5018.5855,541
12 Dec 202319.5019.7019.4719.4718.5624,350
11 Dec 202319.7019.7519.4319.5018.5843,540
08 Dec 202319.6619.8719.6119.6818.7617,146
07 Dec 202319.6319.7919.6319.6618.7411,881
06 Dec 202319.8019.9519.5119.7018.7824,946
05 Dec 202319.8920.0019.7219.7218.7950,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...