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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	9.45	9.61	9.45	9.61	9.61	1,260,800
11 Aug 2022	9.45	9.49	9.37	9.38	9.38	1,172,400
10 Aug 2022	9.49	9.54	9.33	9.36	9.36	1,462,300
09 Aug 2022	9.41	9.43	9.23	9.36	9.36	1,449,300
08 Aug 2022	9.34	9.60	9.30	9.44	9.44	2,004,100
05 Aug 2022	9.13	9.42	9.13	9.30	9.30	1,687,800
04 Aug 2022	9.90	9.92	9.06	9.26	9.26	4,551,500
03 Aug 2022	10.18	10.34	10.13	10.13	10.13	1,999,200
02 Aug 2022	10.43	10.50	10.15	10.15	10.15	2,147,900
01 Aug 2022	10.44	10.61	10.25	10.53	10.53	1,730,400
29 Jul 2022	10.40	10.66	10.36	10.47	10.47	2,225,900
28 Jul 2022	10.05	10.44	10.00	10.42	10.42	2,889,900
27 Jul 2022	9.64	9.99	9.61	9.97	9.97	1,684,000
26 Jul 2022	9.42	9.70	9.38	9.65	9.65	1,548,500
25 Jul 2022	9.48	9.58	9.43	9.54	9.54	1,068,400
22 Jul 2022	9.60	9.65	9.38	9.46	9.46	1,270,000
21 Jul 2022	9.30	9.59	9.20	9.59	9.59	1,451,800
20 Jul 2022	9.23	9.36	9.16	9.33	9.33	1,575,900
19 Jul 2022	8.94	9.30	8.94	9.23	9.23	2,334,600
18 Jul 2022	9.14	9.15	8.70	8.88	8.88	2,871,000
15 Jul 2022	9.11	9.18	8.79	9.11	9.11	1,667,400
14 Jul 2022	9.10	9.10	8.84	8.94	8.94	1,380,400
13 Jul 2022	9.07	9.23	8.96	9.21	9.21	2,057,900
12 Jul 2022	9.07	9.19	9.00	9.13	9.13	1,997,100
11 Jul 2022	9.26	9.31	9.01	9.03	9.03	1,468,100
08 Jul 2022	9.16	9.27	9.06	9.22	9.22	1,673,300
07 Jul 2022	9.09	9.30	9.08	9.15	9.15	1,735,300
06 Jul 2022	9.23	9.32	8.91	9.02	9.02	1,568,400
05 Jul 2022	8.95	9.21	8.75	9.21	9.21	2,146,100
01 Jul 2022	8.80	9.12	8.77	9.04	9.04	1,863,900
30 Jun 2022	8.63	8.97	8.63	8.82	8.82	2,566,800
29 Jun 2022	8.73	8.84	8.56	8.80	8.80	2,741,900
29 Jun 2022	0.33 Dividend
28 Jun 2022	9.23	9.38	9.12	9.14	8.81	2,547,600
27 Jun 2022	9.26	9.40	9.10	9.18	8.85	2,467,100
24 Jun 2022	8.89	9.23	8.89	9.20	8.87	3,616,600
23 Jun 2022	8.56	8.87	8.52	8.87	8.55	2,900,000
22 Jun 2022	8.35	8.60	8.31	8.49	8.18	2,527,400
21 Jun 2022	8.25	8.54	8.21	8.39	8.09	3,837,600
17 Jun 2022	7.88	8.13	7.74	8.07	7.78	6,406,400
16 Jun 2022	8.06	8.08	7.72	7.78	7.50	6,347,300
15 Jun 2022	8.60	8.64	8.03	8.25	7.95	4,203,400
14 Jun 2022	8.73	8.77	8.44	8.57	8.26	3,322,900
13 Jun 2022	9.40	9.43	8.59	8.64	8.33	5,891,800
10 Jun 2022	9.64	9.72	9.53	9.60	9.25	2,989,300
09 Jun 2022	9.91	9.98	9.79	9.79	9.44	1,710,100
08 Jun 2022	10.02	10.02	9.80	9.85	9.49	1,685,200
07 Jun 2022	9.85	10.05	9.81	10.01	9.65	1,351,000
06 Jun 2022	9.90	9.96	9.84	9.86	9.50	1,276,400
03 Jun 2022	9.97	9.99	9.86	9.87	9.51	1,214,300
02 Jun 2022	9.90	10.00	9.85	9.98	9.62	1,280,000
01 Jun 2022	9.90	9.99	9.66	9.92	9.56	1,792,300
31 May 2022	9.92	9.94	9.74	9.80	9.45	2,358,200
27 May 2022	9.80	9.95	9.73	9.86	9.50	2,109,600
26 May 2022	9.53	9.75	9.50	9.73	9.38	1,775,000
25 May 2022	9.59	9.66	9.34	9.44	9.10	2,136,400
24 May 2022	9.40	9.56	9.24	9.53	9.19	2,246,800
23 May 2022	9.51	9.62	9.40	9.42	9.08	2,389,900
20 May 2022	9.31	9.43	9.21	9.41	9.07	2,764,600
19 May 2022	9.28	9.41	9.24	9.25	8.92	3,333,200
18 May 2022	9.61	9.62	9.25	9.35	9.01	3,063,000
17 May 2022	9.63	9.71	9.53	9.66	9.31	2,163,800
16 May 2022	9.66	9.75	9.53	9.54	9.20	2,444,400
13 May 2022	9.60	9.84	9.52	9.70	9.35	2,652,300
12 May 2022	9.71	9.73	9.27	9.49	9.15	4,467,400
11 May 2022	9.83	9.91	9.71	9.75	9.40	2,974,900
10 May 2022	9.93	10.17	9.80	9.87	9.51	4,306,300
09 May 2022	10.20	10.25	9.78	9.83	9.48	2,825,100
06 May 2022	10.40	10.49	10.17	10.31	9.94	2,577,200
05 May 2022	10.50	10.66	10.29	10.47	10.09	2,803,000
04 May 2022	10.71	10.96	10.59	10.96	10.56	1,742,200
03 May 2022	10.19	10.75	10.19	10.67	10.28	2,185,600
02 May 2022	10.05	10.18	9.92	10.17	9.80	2,524,800
29 Apr 2022	10.24	10.35	10.01	10.02	9.66	2,038,900
28 Apr 2022	10.00	10.31	9.93	10.28	9.91	2,377,800
27 Apr 2022	9.80	9.98	9.73	9.91	9.55	1,829,200
26 Apr 2022	10.10	10.20	9.83	9.84	9.48	1,833,000
25 Apr 2022	10.14	10.27	9.91	10.15	9.78	2,322,000
22 Apr 2022	10.50	10.51	10.16	10.21	9.84	1,956,000
21 Apr 2022	10.72	10.80	10.49	10.49	10.11	1,406,900
20 Apr 2022	10.40	10.71	10.40	10.63	10.25	2,179,400
19 Apr 2022	10.81	10.89	10.32	10.39	10.01	3,740,200
18 Apr 2022	10.88	10.92	10.75	10.82	10.43	1,851,700
14 Apr 2022	10.95	11.10	10.87	10.90	10.51	1,153,600
13 Apr 2022	10.92	11.01	10.84	10.96	10.56	1,340,400
12 Apr 2022	11.00	11.13	10.87	10.91	10.52	1,621,300
11 Apr 2022	11.02	11.21	11.00	11.02	10.62	1,372,900
08 Apr 2022	11.11	11.23	10.97	11.09	10.69	1,169,300
07 Apr 2022	11.34	11.41	10.98	11.07	10.67	1,900,600
06 Apr 2022	11.52	11.58	11.30	11.33	10.92	2,301,700
05 Apr 2022	11.92	11.99	11.61	11.62	11.20	2,202,600
04 Apr 2022	12.12	12.12	11.74	11.89	11.46	2,392,000
01 Apr 2022	12.11	12.22	11.96	12.11	11.67	1,329,800
31 Mar 2022	12.13	12.21	12.02	12.04	11.61	2,197,300
30 Mar 2022	12.29	12.35	12.07	12.11	11.67	2,153,400
30 Mar 2022	0.33 Dividend
29 Mar 2022	12.56	12.73	12.52	12.64	11.87	2,272,500
28 Mar 2022	12.52	12.59	12.35	12.47	11.71	1,923,600
25 Mar 2022	12.34	12.50	12.34	12.50	11.73	1,408,000
24 Mar 2022	12.31	12.39	12.22	12.34	11.58	1,481,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,276.20-258.79(-1.26%)

Chimera Investment Corporation (CIM)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,276.20
-258.79(-1.26%)