Australia markets closed

Chimera Investment Corporation (CIM-PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.95+0.08 (+0.34%)
As of 09:43AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.9023.9523.8423.9523.958,056
25 Apr 202423.8523.9123.7823.8723.879,006
24 Apr 202423.8623.9523.8123.8923.8925,887
23 Apr 202423.8923.9523.8023.8523.8529,770
22 Apr 202424.0524.1123.8523.9923.9935,456
19 Apr 202423.9024.1423.9024.1424.1415,655
18 Apr 202423.9723.9723.7423.8923.8919,156
17 Apr 202423.7623.9123.7223.8323.8315,578
16 Apr 202423.8023.8623.5623.6923.6946,585
15 Apr 202424.0524.0623.8423.8523.8566,145
12 Apr 202424.2224.2524.0324.0524.056,595
11 Apr 202424.0724.2524.0724.2524.254,401
10 Apr 202424.4024.4024.1624.1824.1827,424
09 Apr 202424.3524.4424.3524.4024.406,992
08 Apr 202424.3724.4224.3024.4224.4213,402
05 Apr 202424.4524.4824.3524.3524.356,467
04 Apr 202424.4824.5024.3924.4224.4213,624
03 Apr 202424.2524.5524.2524.5224.5210,342
02 Apr 202424.5524.5924.2024.3624.3620,712
01 Apr 202424.6024.6524.4124.6124.6125,724
28 Mar 202424.4524.8024.3524.7424.7496,125
27 Mar 202424.1924.5924.1424.3724.3748,886
26 Mar 202424.0524.2423.8924.0624.0641,543
25 Mar 202424.0024.0523.9524.0124.0112,037
22 Mar 202423.9324.0223.9123.9823.9811,744
21 Mar 202424.0024.1023.9123.9123.9131,126
20 Mar 202423.8524.0123.7823.9423.9428,837
19 Mar 202423.8023.8923.7023.8923.89101,800
18 Mar 202423.9523.9523.7623.7623.7658,487
15 Mar 202424.0524.0523.8923.9523.9513,153
14 Mar 202423.9224.1123.8524.1024.1024,686
13 Mar 202424.1424.1423.8523.9223.9225,878
12 Mar 202423.9024.0223.8724.0124.0117,545
11 Mar 202424.0724.0923.8223.9923.9915,280
08 Mar 202424.1324.2324.0824.1024.1010,752
07 Mar 202424.1224.1824.0024.1324.1316,838
06 Mar 202424.0624.1523.8424.0124.0138,792
05 Mar 202424.0624.1623.9424.0624.0615,760
04 Mar 202423.6724.1023.6724.0824.0857,931
01 Mar 202423.8023.9123.7623.7723.7720,783
29 Feb 202424.2624.2623.7323.8023.8046,195
29 Feb 20240.5 Dividend
28 Feb 202424.2924.4524.2424.4223.9214,242
27 Feb 202424.2424.2824.1824.2723.7717,859
26 Feb 202424.2224.2224.0524.1523.6614,851
23 Feb 202424.1524.2424.1224.2323.7317,224
22 Feb 202424.0224.2024.0224.1923.6924,029
21 Feb 202423.9924.1223.8224.0923.6014,235
20 Feb 202424.0324.0823.9924.0423.5519,376
16 Feb 202424.0224.0223.9023.9823.4915,667
15 Feb 202423.9924.0123.8524.0123.5221,879
14 Feb 202423.7024.0423.5024.0223.5334,010
13 Feb 202423.6323.8423.6323.7023.2112,056
12 Feb 202423.8523.8723.7823.8423.3526,096
09 Feb 202423.5623.9023.5623.9023.4122,619
08 Feb 202423.6023.6223.4723.6223.1424,595
07 Feb 202423.6223.7223.5723.5723.0921,090
06 Feb 202423.6523.8823.5723.6123.1321,645
05 Feb 202423.8423.8523.5523.6923.2023,505
02 Feb 202423.9423.9823.8023.8023.3132,151
01 Feb 202423.8623.9823.8323.9223.4324,186
31 Jan 202423.9423.9823.8923.9023.4118,196
30 Jan 202423.8523.9423.8523.9123.4215,272
29 Jan 202423.7623.9023.7623.8523.3623,010
26 Jan 202423.7923.8423.6223.8323.3426,782
25 Jan 202423.4023.7723.4023.7123.2219,030
24 Jan 202423.2723.4423.2723.4422.9629,894
23 Jan 202423.3823.3823.2223.3322.858,331
22 Jan 202423.3323.3823.2023.3822.9017,891
19 Jan 202423.2623.3123.2023.2522.7738,215
18 Jan 202423.3423.3423.2123.3222.8414,817
17 Jan 202423.2523.4423.2523.3622.8811,494
16 Jan 202423.1123.3523.1123.3022.8221,743
12 Jan 202423.1823.2123.1323.1922.7121,469
11 Jan 202423.2023.2223.0623.1822.7140,100
10 Jan 202423.3023.3023.1923.2822.8022,784
09 Jan 202423.2123.3023.1323.2922.8142,557
08 Jan 202423.2223.2923.1223.2922.8131,497
05 Jan 202423.3923.3923.2123.2922.8118,163
04 Jan 202423.2023.4523.2023.3322.8521,862
03 Jan 202423.3523.4023.1623.3022.8217,220
02 Jan 202423.3223.4123.1623.3522.8728,884
29 Dec 202323.3423.5023.2723.3122.8339,891
28 Dec 202323.3723.4623.2723.3622.8825,624
27 Dec 202323.2423.3823.1023.2822.8032,179
26 Dec 202323.1523.2623.0023.2522.7717,018
22 Dec 202323.0623.1423.0423.0922.6219,670
21 Dec 202323.1523.1523.0823.1422.6717,799
20 Dec 202323.1123.2023.0723.1122.646,394
19 Dec 202323.1923.2923.1023.1122.6434,677
18 Dec 202323.3723.3823.2023.2022.7328,364
15 Dec 202323.2823.4423.0323.3822.9040,578
14 Dec 202323.1323.4022.9023.2822.8040,819
14 Dec 20230.5 Dividend
13 Dec 202323.3023.7023.1523.4022.4322,773
12 Dec 202323.2023.3323.1523.3322.3613,602
11 Dec 202323.2023.3023.1523.2522.2918,529
08 Dec 202323.1223.2822.8623.2522.2818,379
07 Dec 202323.1023.3823.0723.2122.2518,543
06 Dec 202323.2223.2222.8223.1022.1412,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...