UK markets closed

Chimera Investment Corporation (CIM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.61+0.23 (+2.45%)
At close: 04:00PM EDT
9.63 +0.02 (+0.21%)
After hours: 07:43PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.459.619.459.619.611,260,800
11 Aug 20229.459.499.379.389.381,172,400
10 Aug 20229.499.549.339.369.361,462,300
09 Aug 20229.419.439.239.369.361,449,300
08 Aug 20229.349.609.309.449.442,004,100
05 Aug 20229.139.429.139.309.301,687,800
04 Aug 20229.909.929.069.269.264,551,500
03 Aug 202210.1810.3410.1310.1310.131,999,200
02 Aug 202210.4310.5010.1510.1510.152,147,900
01 Aug 202210.4410.6110.2510.5310.531,730,400
29 Jul 202210.4010.6610.3610.4710.472,225,900
28 Jul 202210.0510.4410.0010.4210.422,889,900
27 Jul 20229.649.999.619.979.971,684,000
26 Jul 20229.429.709.389.659.651,548,500
25 Jul 20229.489.589.439.549.541,068,400
22 Jul 20229.609.659.389.469.461,270,000
21 Jul 20229.309.599.209.599.591,451,800
20 Jul 20229.239.369.169.339.331,575,900
19 Jul 20228.949.308.949.239.232,334,600
18 Jul 20229.149.158.708.888.882,871,000
15 Jul 20229.119.188.799.119.111,667,400
14 Jul 20229.109.108.848.948.941,380,400
13 Jul 20229.079.238.969.219.212,057,900
12 Jul 20229.079.199.009.139.131,997,100
11 Jul 20229.269.319.019.039.031,468,100
08 Jul 20229.169.279.069.229.221,673,300
07 Jul 20229.099.309.089.159.151,735,300
06 Jul 20229.239.328.919.029.021,568,400
05 Jul 20228.959.218.759.219.212,146,100
01 Jul 20228.809.128.779.049.041,863,900
30 Jun 20228.638.978.638.828.822,566,800
29 Jun 20228.738.848.568.808.802,741,900
29 Jun 20220.33 Dividend
28 Jun 20229.239.389.129.148.812,547,600
27 Jun 20229.269.409.109.188.852,467,100
24 Jun 20228.899.238.899.208.873,616,600
23 Jun 20228.568.878.528.878.552,900,000
22 Jun 20228.358.608.318.498.182,527,400
21 Jun 20228.258.548.218.398.093,837,600
17 Jun 20227.888.137.748.077.786,406,400
16 Jun 20228.068.087.727.787.506,347,300
15 Jun 20228.608.648.038.257.954,203,400
14 Jun 20228.738.778.448.578.263,322,900
13 Jun 20229.409.438.598.648.335,891,800
10 Jun 20229.649.729.539.609.252,989,300
09 Jun 20229.919.989.799.799.441,710,100
08 Jun 202210.0210.029.809.859.491,685,200
07 Jun 20229.8510.059.8110.019.651,351,000
06 Jun 20229.909.969.849.869.501,276,400
03 Jun 20229.979.999.869.879.511,214,300
02 Jun 20229.9010.009.859.989.621,280,000
01 Jun 20229.909.999.669.929.561,792,300
31 May 20229.929.949.749.809.452,358,200
27 May 20229.809.959.739.869.502,109,600
26 May 20229.539.759.509.739.381,775,000
25 May 20229.599.669.349.449.102,136,400
24 May 20229.409.569.249.539.192,246,800
23 May 20229.519.629.409.429.082,389,900
20 May 20229.319.439.219.419.072,764,600
19 May 20229.289.419.249.258.923,333,200
18 May 20229.619.629.259.359.013,063,000
17 May 20229.639.719.539.669.312,163,800
16 May 20229.669.759.539.549.202,444,400
13 May 20229.609.849.529.709.352,652,300
12 May 20229.719.739.279.499.154,467,400
11 May 20229.839.919.719.759.402,974,900
10 May 20229.9310.179.809.879.514,306,300
09 May 202210.2010.259.789.839.482,825,100
06 May 202210.4010.4910.1710.319.942,577,200
05 May 202210.5010.6610.2910.4710.092,803,000
04 May 202210.7110.9610.5910.9610.561,742,200
03 May 202210.1910.7510.1910.6710.282,185,600
02 May 202210.0510.189.9210.179.802,524,800
29 Apr 202210.2410.3510.0110.029.662,038,900
28 Apr 202210.0010.319.9310.289.912,377,800
27 Apr 20229.809.989.739.919.551,829,200
26 Apr 202210.1010.209.839.849.481,833,000
25 Apr 202210.1410.279.9110.159.782,322,000
22 Apr 202210.5010.5110.1610.219.841,956,000
21 Apr 202210.7210.8010.4910.4910.111,406,900
20 Apr 202210.4010.7110.4010.6310.252,179,400
19 Apr 202210.8110.8910.3210.3910.013,740,200
18 Apr 202210.8810.9210.7510.8210.431,851,700
14 Apr 202210.9511.1010.8710.9010.511,153,600
13 Apr 202210.9211.0110.8410.9610.561,340,400
12 Apr 202211.0011.1310.8710.9110.521,621,300
11 Apr 202211.0211.2111.0011.0210.621,372,900
08 Apr 202211.1111.2310.9711.0910.691,169,300
07 Apr 202211.3411.4110.9811.0710.671,900,600
06 Apr 202211.5211.5811.3011.3310.922,301,700
05 Apr 202211.9211.9911.6111.6211.202,202,600
04 Apr 202212.1212.1211.7411.8911.462,392,000
01 Apr 202212.1112.2211.9612.1111.671,329,800
31 Mar 202212.1312.2112.0212.0411.612,197,300
30 Mar 202212.2912.3512.0712.1111.672,153,400
30 Mar 20220.33 Dividend
29 Mar 202212.5612.7312.5212.6411.872,272,500
28 Mar 202212.5212.5912.3512.4711.711,923,600
25 Mar 202212.3412.5012.3412.5011.731,408,000
24 Mar 202212.3112.3912.2212.3411.581,481,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...