NYSE - Delayed Quote USD

Chimera Investment Corporation (CIM-PA)

20.51 -0.08 (-0.39%)
At close: April 23 at 3:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 20.59 20.70 20.51 20.51 20.51 6,767
Apr 22, 2024 20.60 20.60 20.50 20.59 20.59 7,794
Apr 19, 2024 20.43 20.55 20.42 20.55 20.55 12,648
Apr 18, 2024 20.46 20.72 20.40 20.47 20.47 12,173
Apr 17, 2024 20.51 20.65 20.46 20.46 20.46 7,460
Apr 16, 2024 21.02 21.02 20.48 20.49 20.49 21,207
Apr 15, 2024 21.10 21.10 20.73 20.81 20.81 15,267
Apr 12, 2024 21.11 21.23 21.10 21.10 21.10 5,954
Apr 11, 2024 21.15 21.22 21.03 21.07 21.07 8,469
Apr 10, 2024 21.30 21.33 21.11 21.22 21.22 8,135
Apr 9, 2024 21.42 21.45 21.35 21.36 21.36 26,981
Apr 8, 2024 21.68 21.68 21.36 21.45 21.45 8,401
Apr 5, 2024 21.60 21.60 21.35 21.56 21.56 10,800
Apr 4, 2024 21.63 21.76 21.50 21.61 21.61 10,220
Apr 3, 2024 21.80 21.80 21.61 21.75 21.75 5,359
Apr 2, 2024 21.71 21.93 21.49 21.79 21.79 25,201
Apr 1, 2024 21.38 21.93 21.20 21.72 21.72 20,226
Mar 28, 2024 21.92 21.93 21.03 21.03 21.03 44,761
Mar 27, 2024 21.84 21.94 21.82 21.82 21.82 8,892
Mar 26, 2024 21.55 21.88 21.55 21.77 21.77 17,459
Mar 25, 2024 21.34 21.60 21.34 21.40 21.40 5,576
Mar 22, 2024 21.42 21.47 21.28 21.47 21.47 7,245
Mar 21, 2024 21.22 21.50 21.19 21.31 21.31 16,997
Mar 20, 2024 20.85 21.25 20.65 21.22 21.22 26,172
Mar 19, 2024 20.81 20.93 20.65 20.90 20.90 27,518
Mar 18, 2024 20.52 20.88 20.43 20.84 20.84 24,397
Mar 15, 2024 20.41 20.46 20.32 20.46 20.46 3,661
Mar 14, 2024 20.49 20.49 20.25 20.49 20.49 13,727
Mar 13, 2024 20.70 20.70 20.40 20.48 20.48 25,646
Mar 12, 2024 20.70 20.83 20.58 20.58 20.58 18,897
Mar 11, 2024 20.73 20.89 20.70 20.81 20.81 6,539
Mar 8, 2024 20.82 20.89 20.69 20.76 20.76 11,835
Mar 7, 2024 20.79 20.80 20.65 20.79 20.79 10,260
Mar 6, 2024 20.86 21.05 20.65 20.76 20.76 24,463
Mar 5, 2024 20.83 20.89 20.82 20.86 20.86 8,004
Mar 4, 2024 20.95 20.95 20.82 20.85 20.85 10,732
Mar 1, 2024 21.05 21.05 20.80 20.95 20.95 12,477
Feb 29, 2024 0.50 Dividend
Feb 29, 2024 21.44 21.44 20.99 20.99 20.99 21,713
Feb 28, 2024 21.90 21.90 21.67 21.76 21.26 11,149
Feb 27, 2024 21.60 21.87 21.60 21.86 21.36 5,505
Feb 26, 2024 21.57 21.69 21.57 21.69 21.19 6,680
Feb 23, 2024 21.44 21.73 21.44 21.69 21.19 8,446
Feb 22, 2024 21.30 21.68 21.30 21.49 21.00 5,493
Feb 21, 2024 21.69 21.74 21.24 21.39 20.90 10,644
Feb 20, 2024 21.70 21.70 21.42 21.55 21.06 12,389
Feb 16, 2024 21.65 21.73 21.61 21.61 21.11 10,035
Feb 15, 2024 21.75 21.75 21.53 21.72 21.22 2,789
Feb 14, 2024 21.15 21.81 21.15 21.71 21.21 6,836
Feb 13, 2024 21.60 21.60 21.26 21.26 20.77 12,308
Feb 12, 2024 21.71 21.94 21.60 21.60 21.10 15,498
Feb 9, 2024 21.69 21.77 21.61 21.65 21.15 15,509
Feb 8, 2024 21.76 21.76 21.69 21.69 21.19 2,518
Feb 7, 2024 21.92 21.92 21.70 21.71 21.21 6,253
Feb 6, 2024 21.77 21.97 21.70 21.97 21.47 6,573
Feb 5, 2024 21.80 21.92 21.80 21.92 21.42 4,041
Feb 2, 2024 21.79 21.92 21.79 21.89 21.39 2,726
Feb 1, 2024 21.96 21.97 21.66 21.95 21.45 11,743
Jan 31, 2024 21.93 21.93 21.72 21.84 21.34 3,758
Jan 30, 2024 21.80 21.97 21.75 21.97 21.47 9,112
Jan 29, 2024 21.87 21.95 21.75 21.86 21.36 5,348
Jan 26, 2024 21.65 21.87 21.65 21.87 21.37 8,136
Jan 25, 2024 21.54 21.62 21.37 21.48 20.99 8,278
Jan 24, 2024 21.30 21.65 21.30 21.54 21.05 23,322
Jan 23, 2024 21.31 21.35 21.31 21.34 20.85 2,458
Jan 22, 2024 21.25 21.37 21.22 21.37 20.88 7,273
Jan 19, 2024 21.26 21.26 21.12 21.23 20.74 15,327
Jan 18, 2024 21.28 21.30 21.20 21.26 20.77 4,571
Jan 17, 2024 21.23 21.30 21.15 21.26 20.77 3,513
Jan 16, 2024 21.15 21.29 21.15 21.24 20.75 10,937
Jan 12, 2024 21.34 21.37 21.21 21.29 20.80 4,621
Jan 11, 2024 21.25 21.37 21.10 21.37 20.88 9,878
Jan 10, 2024 21.33 21.41 21.15 21.30 20.81 11,673
Jan 9, 2024 21.10 21.33 21.10 21.33 20.84 5,722
Jan 8, 2024 21.30 21.30 21.10 21.21 20.72 10,990
Jan 5, 2024 21.26 21.40 21.25 21.30 20.81 6,182
Jan 4, 2024 21.20 21.33 21.15 21.26 20.77 8,258
Jan 3, 2024 21.19 21.25 21.11 21.25 20.76 11,547
Jan 2, 2024 21.10 21.21 21.08 21.19 20.70 10,203
Dec 29, 2023 21.20 21.29 21.06 21.10 20.62 14,789
Dec 28, 2023 21.26 21.26 21.10 21.22 20.73 13,160
Dec 27, 2023 21.20 21.37 21.13 21.13 20.64 9,835
Dec 26, 2023 21.19 21.37 21.08 21.12 20.63 8,904
Dec 22, 2023 21.34 21.37 21.02 21.12 20.63 11,668
Dec 21, 2023 21.11 21.37 21.11 21.21 20.72 26,534
Dec 20, 2023 21.30 21.33 20.95 21.15 20.66 9,887
Dec 19, 2023 21.00 21.25 21.00 21.20 20.71 10,570
Dec 18, 2023 20.89 21.25 20.87 21.25 20.76 15,458
Dec 15, 2023 21.00 21.06 20.60 20.88 20.40 6,240
Dec 14, 2023 0.50 Dividend
Dec 14, 2023 21.26 21.26 20.52 21.07 20.59 16,379
Dec 13, 2023 21.09 21.26 20.75 21.23 20.25 25,767
Dec 12, 2023 20.70 21.07 20.70 20.90 19.94 7,008
Dec 11, 2023 20.81 20.99 20.78 20.85 19.89 18,892
Dec 8, 2023 20.73 21.04 20.55 21.00 20.03 23,202
Dec 7, 2023 20.13 20.98 20.13 20.77 19.81 23,187
Dec 6, 2023 20.38 20.49 20.10 20.13 19.20 17,389
Dec 5, 2023 20.25 20.71 20.16 20.25 19.32 34,634
Dec 4, 2023 20.80 21.05 20.12 20.27 19.34 80,020
Dec 1, 2023 20.27 20.74 20.19 20.66 19.71 21,583
Nov 30, 2023 19.61 20.49 19.40 20.49 19.55 36,497
Nov 29, 2023 18.94 19.80 18.94 19.63 18.73 39,069
Nov 28, 2023 18.77 18.97 18.77 18.89 18.02 15,168
Nov 27, 2023 18.66 18.95 18.66 18.83 17.96 5,580
Nov 24, 2023 18.64 18.64 18.64 18.64 17.78 343
Nov 22, 2023 18.83 18.85 18.49 18.57 17.72 12,939
Nov 21, 2023 19.00 19.00 18.68 18.69 17.83 18,645
Nov 20, 2023 19.05 19.19 18.96 19.00 18.13 14,372
Nov 17, 2023 19.20 19.31 18.87 18.96 18.09 6,110
Nov 16, 2023 19.39 19.50 19.20 19.25 18.36 14,308
Nov 15, 2023 19.32 19.33 18.94 19.25 18.36 9,966
Nov 14, 2023 19.01 19.40 18.75 19.32 18.43 7,515
Nov 13, 2023 19.09 19.09 18.75 18.90 18.03 9,277
Nov 10, 2023 19.23 19.27 19.09 19.09 18.21 5,714
Nov 9, 2023 19.24 19.35 18.92 19.33 18.45 7,966
Nov 8, 2023 18.90 19.23 18.90 19.10 18.22 10,008
Nov 7, 2023 19.17 19.17 18.80 18.93 18.06 5,416
Nov 6, 2023 19.20 19.20 18.91 19.11 18.23 8,026
Nov 3, 2023 19.07 19.35 18.79 19.35 18.46 14,721
Nov 2, 2023 18.99 19.10 18.65 19.08 18.20 10,875
Nov 1, 2023 17.63 18.72 17.63 18.64 17.78 13,595
Oct 31, 2023 17.60 18.25 17.60 18.11 17.28 37,192
Oct 30, 2023 17.83 18.02 17.33 17.50 16.69 11,252
Oct 27, 2023 17.68 17.87 17.68 17.71 16.90 15,305
Oct 26, 2023 17.67 17.80 17.50 17.70 16.89 17,666
Oct 25, 2023 17.80 18.11 17.58 17.61 16.80 13,559
Oct 24, 2023 17.75 18.00 17.62 17.93 17.11 16,797
Oct 23, 2023 18.08 18.17 17.62 17.89 17.07 21,366
Oct 20, 2023 18.06 18.35 18.01 18.11 17.28 12,383
Oct 19, 2023 18.42 18.48 18.01 18.15 17.32 22,068
Oct 18, 2023 18.49 18.50 18.01 18.38 17.53 33,834
Oct 17, 2023 18.71 18.95 18.31 18.48 17.63 16,199
Oct 16, 2023 19.09 19.10 18.54 18.78 17.92 14,995
Oct 13, 2023 18.99 19.04 18.84 19.00 18.13 6,013
Oct 12, 2023 19.00 19.10 18.57 18.98 18.11 13,395
Oct 11, 2023 19.33 19.33 19.00 19.04 18.16 13,606
Oct 10, 2023 19.32 19.44 19.10 19.34 18.45 12,443
Oct 9, 2023 19.28 19.33 19.10 19.32 18.43 7,499
Oct 6, 2023 19.43 19.55 19.05 19.05 18.17 7,305
Oct 5, 2023 19.60 19.61 19.20 19.56 18.66 15,850
Oct 4, 2023 19.11 19.40 19.10 19.40 18.51 5,638
Oct 3, 2023 19.53 19.53 19.12 19.19 18.31 6,084
Oct 2, 2023 19.50 19.81 19.50 19.73 18.82 12,605
Sep 29, 2023 19.16 19.75 19.08 19.72 18.81 30,051
Sep 28, 2023 19.20 19.20 18.77 18.88 18.01 9,551
Sep 27, 2023 19.20 19.38 18.80 18.98 18.11 17,676
Sep 26, 2023 19.04 19.15 18.81 18.82 17.95 8,625
Sep 25, 2023 19.11 19.35 18.95 19.04 18.16 15,641
Sep 22, 2023 19.60 19.61 19.36 19.41 18.52 8,953
Sep 21, 2023 19.75 19.75 19.65 19.65 18.75 9,321
Sep 20, 2023 19.81 19.90 19.77 19.77 18.86 7,327
Sep 19, 2023 19.86 19.87 19.75 19.75 18.84 9,808
Sep 18, 2023 19.85 19.95 19.85 19.85 18.94 1,855
Sep 15, 2023 19.85 19.99 19.85 19.97 19.05 4,594
Sep 14, 2023 19.91 20.13 19.83 19.85 18.94 12,371
Sep 13, 2023 19.89 20.00 19.85 20.00 19.08 10,833
Sep 12, 2023 20.00 20.00 19.85 19.95 19.03 9,975
Sep 11, 2023 19.92 20.18 19.92 20.00 19.08 7,892
Sep 8, 2023 19.88 20.26 19.60 20.26 19.33 24,014
Sep 7, 2023 19.91 20.02 19.80 19.97 19.05 13,842
Sep 6, 2023 19.71 20.12 19.64 19.92 19.00 31,816
Sep 5, 2023 20.06 20.06 19.65 19.75 18.84 23,006
Sep 1, 2023 20.05 20.22 20.05 20.12 19.20 2,247
Aug 31, 2023 0.50 Dividend
Aug 31, 2023 20.56 20.56 20.21 20.23 19.30 18,887
Aug 30, 2023 20.52 20.77 20.52 20.60 19.18 6,120
Aug 29, 2023 20.50 20.81 20.48 20.67 19.24 12,707
Aug 28, 2023 20.23 20.60 20.15 20.39 18.98 7,652
Aug 25, 2023 20.40 20.55 20.23 20.55 19.13 7,947
Aug 24, 2023 20.37 20.38 20.06 20.38 18.97 8,075
Aug 23, 2023 20.26 20.57 20.26 20.42 19.01 5,867
Aug 22, 2023 20.35 20.42 20.29 20.32 18.91 6,497
Aug 21, 2023 20.23 20.58 20.23 20.49 19.07 5,449
Aug 18, 2023 20.52 20.73 20.46 20.60 19.18 5,992
Aug 17, 2023 20.28 20.43 20.28 20.42 19.01 3,253
Aug 16, 2023 20.49 20.60 20.32 20.37 18.96 8,650
Aug 15, 2023 20.70 20.70 20.32 20.45 19.04 4,736
Aug 14, 2023 20.70 20.84 20.56 20.63 19.20 13,490
Aug 11, 2023 21.18 21.30 20.55 20.70 19.27 19,848
Aug 10, 2023 20.69 21.50 20.69 21.11 19.65 16,210
Aug 9, 2023 20.58 21.00 20.53 20.95 19.50 14,260
Aug 8, 2023 20.62 20.87 20.45 20.83 19.39 6,789
Aug 7, 2023 20.44 21.17 20.25 20.84 19.40 9,595
Aug 4, 2023 20.75 21.10 20.61 21.10 19.64 5,503
Aug 3, 2023 20.90 21.10 20.63 20.74 19.31 13,468
Aug 2, 2023 21.23 21.23 20.71 20.90 19.45 11,147
Aug 1, 2023 21.47 21.63 21.01 21.30 19.83 15,515
Jul 31, 2023 21.09 22.06 20.76 21.62 20.13 29,769
Jul 28, 2023 20.90 21.25 20.75 20.75 19.32 11,501
Jul 27, 2023 20.90 20.90 20.55 20.75 19.32 11,494
Jul 26, 2023 20.89 20.90 20.51 20.90 19.45 5,063
Jul 25, 2023 20.65 20.99 20.45 20.72 19.29 16,548
Jul 24, 2023 20.60 20.71 20.56 20.65 19.22 11,278
Jul 21, 2023 20.40 20.60 20.40 20.55 19.13 6,460
Jul 20, 2023 20.37 20.70 20.25 20.60 19.18 25,340
Jul 19, 2023 20.40 20.59 20.05 20.50 19.08 12,747
Jul 18, 2023 19.96 20.32 19.86 20.32 18.91 14,725
Jul 17, 2023 20.00 20.09 19.89 20.02 18.64 19,260
Jul 14, 2023 20.01 20.12 19.76 20.00 18.62 10,676
Jul 13, 2023 20.00 20.29 20.00 20.13 18.74 9,225
Jul 12, 2023 19.90 20.20 19.88 20.11 18.72 17,149
Jul 11, 2023 19.72 19.97 19.69 19.86 18.49 19,253
Jul 10, 2023 19.60 19.93 19.60 19.89 18.51 15,705
Jul 7, 2023 19.42 19.72 19.42 19.55 18.20 9,761
Jul 6, 2023 19.61 19.77 19.30 19.41 18.07 8,843
Jul 5, 2023 19.85 19.98 19.46 19.84 18.47 19,743
Jul 3, 2023 19.69 19.85 19.37 19.85 18.48 23,465
Jun 30, 2023 19.28 19.79 19.15 19.37 18.03 23,134
Jun 29, 2023 19.14 19.14 18.90 19.13 17.80 16,595
Jun 28, 2023 19.21 19.21 19.05 19.10 17.78 8,255
Jun 27, 2023 19.05 19.16 18.97 19.16 17.84 14,739
Jun 26, 2023 19.00 19.29 18.99 19.05 17.73 13,713
Jun 23, 2023 19.15 19.17 18.97 19.00 17.69 11,880
Jun 22, 2023 19.29 19.32 19.04 19.08 17.76 18,154
Jun 21, 2023 19.15 19.40 18.92 19.40 18.06 14,290
Jun 20, 2023 19.30 19.30 19.07 19.15 17.83 6,900
Jun 16, 2023 0.50 Dividend
Jun 16, 2023 19.63 19.63 19.20 19.25 17.92 7,782
Jun 15, 2023 19.74 19.85 19.59 19.83 17.99 11,420
Jun 14, 2023 19.53 19.98 19.53 19.98 18.13 21,885
Jun 13, 2023 19.75 19.75 19.46 19.70 17.88 17,071
Jun 12, 2023 19.72 19.72 19.51 19.70 17.88 17,810
Jun 9, 2023 19.80 19.80 19.60 19.70 17.88 4,643
Jun 8, 2023 19.50 19.80 19.30 19.80 17.97 19,707
Jun 7, 2023 19.63 19.80 19.59 19.60 17.78 10,816
Jun 6, 2023 19.69 19.69 19.42 19.63 17.81 6,009
Jun 5, 2023 19.73 19.73 19.54 19.57 17.76 5,325
Jun 2, 2023 19.45 19.58 19.31 19.58 17.77 24,129
Jun 1, 2023 18.90 19.74 18.90 19.39 17.59 12,330
May 31, 2023 19.03 19.42 18.53 19.42 17.62 31,577
May 30, 2023 19.07 19.50 19.07 19.17 17.39 5,949
May 26, 2023 19.41 19.41 19.01 19.15 17.38 2,117
May 25, 2023 19.17 19.30 18.46 19.20 17.42 9,134
May 24, 2023 19.11 19.42 18.95 19.26 17.48 7,387
May 23, 2023 19.06 19.77 19.06 19.49 17.68 12,128
May 22, 2023 19.06 19.60 19.06 19.48 17.68 9,078
May 19, 2023 19.17 19.61 19.15 19.50 17.69 9,479
May 18, 2023 19.24 19.58 19.22 19.50 17.69 13,759
May 17, 2023 18.90 19.51 18.90 19.36 17.57 10,063
May 16, 2023 18.84 19.29 18.84 19.05 17.29 6,162
May 15, 2023 19.10 19.10 19.00 19.09 17.32 6,091
May 12, 2023 18.90 19.10 18.84 19.10 17.33 7,144
May 11, 2023 18.86 18.89 18.86 18.89 17.14 1,144
May 10, 2023 19.03 19.03 18.70 19.02 17.26 11,401
May 9, 2023 19.11 19.25 18.60 18.95 17.19 7,156
May 8, 2023 19.66 19.66 19.24 19.32 17.53 7,207
May 5, 2023 19.16 19.88 19.05 19.50 17.69 2,042
May 4, 2023 19.35 19.63 19.00 19.09 17.33 10,598
May 3, 2023 19.60 19.70 19.50 19.50 17.69 9,223
May 2, 2023 20.25 20.25 19.57 19.58 17.77 6,980
May 1, 2023 20.25 20.27 19.93 20.27 18.39 7,618
Apr 28, 2023 19.97 20.20 19.90 20.20 18.33 10,996
Apr 27, 2023 19.65 19.81 19.60 19.81 17.98 5,144
Apr 26, 2023 19.65 19.67 19.62 19.62 17.80 3,778
Apr 25, 2023 19.45 19.80 19.45 19.65 17.83 6,242
Apr 24, 2023 20.18 20.18 19.61 19.61 17.79 6,838

Related Tickers

TWO-PB Two Harbors Investment Corp.
22.13
+0.82%
 
PMT-PB PennyMac Mortgage Investment Trust
23.24
+1.09%
 
NYMTN New York Mortgage Trust, Inc.
21.47
+0.51%
 
MFA-PB MFA Financial, Inc.
19.75
+1.80%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
21.59
-0.29%
 
RITM-PD Rithm Capital Corp.
22.30
+0.41%
 
IVR-PB Invesco Mortgage Capital Inc.
23.86
+0.51%
 
TWO-PC Two Harbors Investment Corp.
23.36
+0.73%
 
MITT-PB AG Mortgage Investment Trust, Inc.
19.00
-0.31%
 
PMT-PA PennyMac Mortgage Investment Trust
23.31
+1.43%