NYSE - Delayed Quote USD

Chimera Investment Corporation (CIM-PD)

Compare
24.95 -0.05 (-0.20%)
At close: November 6 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 24.90 25.09 24.83 24.95 24.95 37,205
Nov 5, 2024 24.92 25.05 24.92 25.00 25.00 28,368
Nov 4, 2024 24.94 25.03 24.93 24.97 24.97 26,067
Nov 1, 2024 24.85 24.99 24.83 24.93 24.93 21,314
Oct 31, 2024 24.86 24.96 24.75 24.95 24.95 41,933
Oct 30, 2024 24.86 24.88 24.72 24.74 24.74 23,085
Oct 29, 2024 24.69 24.84 24.65 24.84 24.84 12,258
Oct 28, 2024 24.62 24.83 24.62 24.70 24.70 23,837
Oct 25, 2024 24.77 24.88 24.60 24.60 24.60 21,384
Oct 24, 2024 24.70 24.80 24.66 24.79 24.79 17,809
Oct 23, 2024 24.53 24.67 24.46 24.67 24.67 19,836
Oct 22, 2024 24.57 24.63 24.48 24.55 24.55 16,979
Oct 21, 2024 24.55 24.71 24.40 24.54 24.54 49,437
Oct 18, 2024 24.62 24.72 24.62 24.66 24.66 16,346
Oct 17, 2024 24.59 24.74 24.51 24.61 24.61 26,380
Oct 16, 2024 24.50 24.59 24.47 24.58 24.58 26,163
Oct 15, 2024 24.40 24.49 24.39 24.49 24.49 42,457
Oct 14, 2024 24.40 24.46 24.38 24.42 24.42 39,910
Oct 11, 2024 24.35 24.45 24.34 24.45 24.45 47,108
Oct 10, 2024 24.38 24.50 24.31 24.31 24.31 95,217
Oct 9, 2024 24.50 24.50 24.40 24.40 24.40 25,805
Oct 8, 2024 24.36 24.50 24.35 24.48 24.48 17,361
Oct 7, 2024 24.50 24.50 24.32 24.36 24.36 13,375
Oct 4, 2024 24.40 24.50 24.40 24.50 24.50 17,215
Oct 3, 2024 24.45 24.49 24.34 24.45 24.45 20,782
Oct 2, 2024 24.30 24.45 24.25 24.40 24.40 24,184
Oct 1, 2024 24.40 24.45 24.30 24.38 24.38 12,658
Sep 30, 2024 24.35 24.45 24.28 24.28 24.28 65,929
Sep 27, 2024 24.43 24.45 24.34 24.36 24.36 24,708
Sep 26, 2024 24.40 24.49 24.34 24.37 24.37 31,185
Sep 25, 2024 24.38 24.44 24.34 24.43 24.43 10,281
Sep 24, 2024 24.36 24.42 24.34 24.40 24.40 36,085
Sep 23, 2024 24.42 24.42 24.36 24.36 24.36 59,752
Sep 20, 2024 24.47 24.47 24.39 24.42 24.42 17,110
Sep 19, 2024 24.36 24.49 24.30 24.42 24.42 34,465
Sep 18, 2024 24.37 24.41 24.27 24.32 24.32 30,364
Sep 17, 2024 24.30 24.41 24.28 24.34 24.34 19,492
Sep 16, 2024 24.27 24.40 24.27 24.32 24.32 43,407
Sep 13, 2024 24.35 24.38 24.28 24.37 24.37 11,628
Sep 12, 2024 24.33 24.34 24.25 24.29 24.29 12,960
Sep 11, 2024 24.25 24.28 24.20 24.27 24.27 17,173
Sep 10, 2024 24.25 24.33 24.23 24.32 24.32 27,112
Sep 9, 2024 24.30 24.30 24.17 24.25 24.25 56,086
Sep 6, 2024 24.41 24.41 24.26 24.30 24.30 13,146
Sep 5, 2024 24.15 24.40 24.15 24.30 24.30 25,386
Sep 4, 2024 24.13 24.34 24.13 24.27 24.27 33,382
Sep 3, 2024 0.70 Dividend
Sep 3, 2024 24.25 24.30 23.99 24.08 24.08 57,136
Aug 30, 2024 24.90 25.05 24.86 24.90 24.20 61,630
Aug 29, 2024 24.93 25.05 24.86 24.87 24.17 39,541
Aug 28, 2024 24.93 24.95 24.87 24.92 24.22 32,815
Aug 27, 2024 24.90 24.95 24.87 24.92 24.22 53,061
Aug 26, 2024 25.00 25.10 24.87 24.93 24.23 131,476
Aug 23, 2024 25.18 25.25 25.09 25.14 24.43 17,395
Aug 22, 2024 25.08 25.18 25.06 25.15 24.44 7,674
Aug 21, 2024 25.09 25.18 25.04 25.17 24.46 11,286
Aug 20, 2024 25.05 25.08 25.01 25.08 24.37 12,747
Aug 19, 2024 24.99 25.08 24.96 24.99 24.29 24,154
Aug 16, 2024 24.92 24.97 24.90 24.93 24.23 13,048
Aug 15, 2024 24.80 24.92 24.70 24.92 24.22 26,515
Aug 14, 2024 24.75 24.89 24.75 24.85 24.15 20,404
Aug 13, 2024 24.79 24.80 24.69 24.78 24.08 23,891
Aug 12, 2024 24.68 24.76 24.63 24.71 24.01 25,912
Aug 9, 2024 24.75 24.75 24.65 24.72 24.02 10,114
Aug 8, 2024 24.71 24.76 24.68 24.75 24.05 9,082
Aug 7, 2024 24.54 24.74 24.54 24.59 23.90 18,072
Aug 6, 2024 24.50 24.61 24.33 24.54 23.85 12,275
Aug 5, 2024 24.49 24.55 24.30 24.42 23.73 30,685
Aug 2, 2024 24.66 24.72 24.42 24.57 23.88 31,791
Aug 1, 2024 24.99 24.99 24.65 24.68 23.99 35,968
Jul 31, 2024 24.71 25.05 24.68 24.97 24.27 92,682
Jul 30, 2024 24.65 24.72 24.45 24.71 24.01 19,169
Jul 29, 2024 24.72 24.72 24.66 24.69 24.00 23,881
Jul 26, 2024 24.65 24.73 24.65 24.72 24.02 10,063
Jul 25, 2024 24.68 24.72 24.55 24.70 24.01 17,028
Jul 24, 2024 24.72 24.72 24.58 24.58 23.89 11,603
Jul 23, 2024 24.72 24.72 24.63 24.67 23.98 8,257
Jul 22, 2024 24.60 24.72 24.60 24.66 23.97 21,298
Jul 19, 2024 24.56 24.60 24.49 24.60 23.91 26,627
Jul 18, 2024 24.72 24.72 24.52 24.54 23.85 33,255
Jul 17, 2024 24.72 24.72 24.61 24.72 24.02 21,320
Jul 16, 2024 24.69 24.73 24.61 24.72 24.02 19,545
Jul 15, 2024 24.65 24.69 24.60 24.65 23.96 25,012
Jul 12, 2024 24.61 24.65 24.54 24.54 23.85 19,637
Jul 11, 2024 24.62 24.69 24.48 24.52 23.83 45,902
Jul 10, 2024 24.51 24.60 24.50 24.55 23.86 9,014
Jul 9, 2024 24.57 24.57 24.47 24.51 23.82 32,824
Jul 8, 2024 24.69 24.69 24.52 24.52 23.83 19,098
Jul 5, 2024 24.69 24.69 24.57 24.57 23.88 14,166
Jul 3, 2024 24.59 24.65 24.58 24.62 23.93 14,921
Jul 2, 2024 24.59 24.59 24.54 24.55 23.86 21,693
Jul 1, 2024 24.46 24.58 24.45 24.56 23.87 19,565
Jun 28, 2024 24.50 24.55 24.45 24.46 23.77 31,880
Jun 27, 2024 24.45 24.55 24.44 24.48 23.79 14,946
Jun 26, 2024 24.44 24.50 24.42 24.49 23.80 24,906
Jun 25, 2024 24.36 24.42 24.34 24.42 23.73 17,222
Jun 24, 2024 24.35 24.40 24.33 24.40 23.71 11,109
Jun 21, 2024 24.35 24.35 24.26 24.33 23.65 21,037
Jun 20, 2024 24.30 24.33 24.22 24.32 23.64 16,469
Jun 18, 2024 24.25 24.31 24.23 24.30 23.61 26,266
Jun 17, 2024 24.25 24.33 24.18 24.27 23.59 23,429
Jun 14, 2024 24.25 24.33 24.25 24.29 23.61 15,473
Jun 13, 2024 24.28 24.28 24.21 24.25 23.57 16,848
Jun 12, 2024 24.25 24.33 24.21 24.28 23.60 27,304
Jun 11, 2024 24.22 24.29 24.20 24.23 23.55 17,464
Jun 10, 2024 24.26 24.29 24.15 24.29 23.61 33,319
Jun 7, 2024 24.46 24.46 24.12 24.20 23.52 25,638
Jun 6, 2024 24.45 24.48 24.28 24.47 23.79 22,319
Jun 5, 2024 24.18 24.44 24.18 24.31 23.63 11,313
Jun 4, 2024 24.17 24.40 24.16 24.16 23.48 14,513
Jun 3, 2024 0.70 Dividend
Jun 3, 2024 24.48 24.48 24.11 24.11 23.43 43,820
May 31, 2024 24.80 24.97 24.77 24.97 23.59 45,614
May 30, 2024 24.81 24.85 24.69 24.80 23.43 27,023
May 29, 2024 24.85 24.85 24.65 24.73 23.36 15,612
May 28, 2024 24.83 24.83 24.65 24.82 23.45 31,159
May 24, 2024 24.61 24.83 24.55 24.83 23.46 22,571
May 23, 2024 24.75 24.79 24.49 24.70 23.33 22,852
May 22, 2024 24.75 24.83 24.72 24.79 23.42 18,776
May 21, 2024 24.73 24.80 24.72 24.78 23.41 19,003
May 20, 2024 24.66 24.76 24.66 24.72 23.35 24,570
May 17, 2024 24.52 24.73 24.46 24.66 23.30 13,118
May 16, 2024 24.58 24.59 24.27 24.52 23.16 37,569
May 15, 2024 24.44 24.73 24.44 24.55 23.19 21,938
May 14, 2024 24.56 24.66 24.30 24.44 23.09 51,753
May 13, 2024 24.75 24.77 24.28 24.56 23.20 64,641
May 10, 2024 24.72 24.74 24.65 24.74 23.37 29,555
May 9, 2024 24.44 24.72 24.40 24.69 23.32 33,696
May 8, 2024 24.40 24.50 24.27 24.34 22.99 11,335
May 7, 2024 24.50 24.50 24.32 24.40 23.05 10,137
May 6, 2024 24.48 24.51 24.44 24.44 23.09 15,732
May 3, 2024 24.42 24.56 24.20 24.43 23.08 24,901
May 2, 2024 24.30 24.70 24.17 24.48 23.12 17,151
May 1, 2024 24.20 24.36 24.09 24.35 23.00 12,123
Apr 30, 2024 24.20 24.27 24.02 24.27 22.93 38,296
Apr 29, 2024 23.98 24.12 23.98 24.11 22.78 22,652
Apr 26, 2024 23.90 23.97 23.84 23.89 22.57 18,898
Apr 25, 2024 23.85 23.91 23.78 23.87 22.55 9,006
Apr 24, 2024 23.86 23.95 23.81 23.89 22.57 25,887
Apr 23, 2024 23.89 23.95 23.80 23.85 22.53 29,770
Apr 22, 2024 24.05 24.11 23.85 23.99 22.66 35,456
Apr 19, 2024 23.90 24.14 23.90 24.14 22.80 15,655
Apr 18, 2024 23.97 23.97 23.74 23.89 22.57 19,156
Apr 17, 2024 23.76 23.91 23.72 23.83 22.51 15,578
Apr 16, 2024 23.80 23.86 23.56 23.69 22.38 46,585
Apr 15, 2024 24.05 24.06 23.84 23.85 22.53 66,145
Apr 12, 2024 24.22 24.25 24.03 24.05 22.72 6,595
Apr 11, 2024 24.07 24.25 24.07 24.25 22.91 4,401
Apr 10, 2024 24.40 24.40 24.16 24.18 22.84 27,424
Apr 9, 2024 24.35 24.44 24.35 24.40 23.05 6,992
Apr 8, 2024 24.37 24.42 24.30 24.42 23.07 13,402
Apr 5, 2024 24.45 24.48 24.35 24.35 23.01 6,467
Apr 4, 2024 24.48 24.50 24.39 24.42 23.07 13,624
Apr 3, 2024 24.25 24.55 24.25 24.52 23.16 10,342
Apr 2, 2024 24.55 24.59 24.20 24.36 23.01 20,712
Apr 1, 2024 24.60 24.65 24.41 24.61 23.25 25,724
Mar 28, 2024 24.45 24.80 24.35 24.74 23.37 96,125
Mar 27, 2024 24.19 24.59 24.14 24.37 23.02 48,886
Mar 26, 2024 24.05 24.24 23.89 24.06 22.73 41,543
Mar 25, 2024 24.00 24.05 23.95 24.01 22.68 12,037
Mar 22, 2024 23.93 24.02 23.91 23.98 22.65 11,744
Mar 21, 2024 24.00 24.10 23.91 23.91 22.59 31,126
Mar 20, 2024 23.85 24.01 23.78 23.94 22.62 28,837
Mar 19, 2024 23.80 23.89 23.70 23.89 22.57 101,800
Mar 18, 2024 23.95 23.95 23.76 23.76 22.45 58,487
Mar 15, 2024 24.05 24.05 23.89 23.95 22.62 13,153
Mar 14, 2024 23.92 24.11 23.85 24.10 22.77 24,686
Mar 13, 2024 24.14 24.14 23.85 23.92 22.60 25,878
Mar 12, 2024 23.90 24.02 23.87 24.01 22.68 17,545
Mar 11, 2024 24.07 24.09 23.82 23.99 22.66 15,280
Mar 8, 2024 24.13 24.23 24.08 24.10 22.77 10,752
Mar 7, 2024 24.12 24.18 24.00 24.13 22.79 16,838
Mar 6, 2024 24.06 24.15 23.84 24.01 22.68 38,792
Mar 5, 2024 24.06 24.16 23.94 24.06 22.73 15,760
Mar 4, 2024 23.67 24.10 23.67 24.08 22.75 57,931
Mar 1, 2024 23.80 23.91 23.76 23.77 22.45 20,783
Feb 29, 2024 0.50 Dividend
Feb 29, 2024 24.26 24.26 23.73 23.80 22.48 46,195
Feb 28, 2024 24.29 24.45 24.24 24.42 22.59 14,242
Feb 27, 2024 24.24 24.28 24.18 24.27 22.46 17,859
Feb 26, 2024 24.22 24.22 24.05 24.15 22.35 14,851
Feb 23, 2024 24.15 24.24 24.12 24.23 22.42 17,224
Feb 22, 2024 24.02 24.20 24.02 24.19 22.38 24,029
Feb 21, 2024 23.99 24.12 23.82 24.09 22.29 14,235
Feb 20, 2024 24.03 24.08 23.99 24.04 22.24 19,376
Feb 16, 2024 24.02 24.02 23.90 23.98 22.19 15,667
Feb 15, 2024 23.99 24.01 23.85 24.01 22.22 21,879
Feb 14, 2024 23.70 24.04 23.50 24.02 22.23 34,010
Feb 13, 2024 23.63 23.84 23.63 23.70 21.93 12,056
Feb 12, 2024 23.85 23.87 23.78 23.84 22.06 26,096
Feb 9, 2024 23.56 23.90 23.56 23.90 22.12 22,619
Feb 8, 2024 23.60 23.62 23.47 23.62 21.86 24,595
Feb 7, 2024 23.62 23.72 23.57 23.57 21.81 21,090
Feb 6, 2024 23.65 23.88 23.57 23.61 21.85 21,645
Feb 5, 2024 23.84 23.85 23.55 23.69 21.92 23,505
Feb 2, 2024 23.94 23.98 23.80 23.80 22.02 32,151
Feb 1, 2024 23.86 23.98 23.83 23.92 22.13 24,186
Jan 31, 2024 23.94 23.98 23.89 23.90 22.12 18,196
Jan 30, 2024 23.85 23.94 23.85 23.91 22.12 15,272
Jan 29, 2024 23.76 23.90 23.76 23.85 22.07 23,010
Jan 26, 2024 23.79 23.84 23.62 23.83 22.05 26,782
Jan 25, 2024 23.40 23.77 23.40 23.71 21.94 19,030
Jan 24, 2024 23.27 23.44 23.27 23.44 21.69 29,894
Jan 23, 2024 23.38 23.38 23.22 23.33 21.59 8,331
Jan 22, 2024 23.33 23.38 23.20 23.38 21.63 17,891
Jan 19, 2024 23.26 23.31 23.20 23.25 21.51 38,215
Jan 18, 2024 23.34 23.34 23.21 23.32 21.58 14,817
Jan 17, 2024 23.25 23.44 23.25 23.36 21.62 11,494
Jan 16, 2024 23.11 23.35 23.11 23.30 21.56 21,743
Jan 12, 2024 23.18 23.21 23.13 23.19 21.46 21,469
Jan 11, 2024 23.20 23.22 23.06 23.18 21.45 40,100
Jan 10, 2024 23.30 23.30 23.19 23.28 21.54 22,784
Jan 9, 2024 23.21 23.30 23.13 23.29 21.55 42,557
Jan 8, 2024 23.22 23.29 23.12 23.29 21.55 31,497
Jan 5, 2024 23.39 23.39 23.21 23.29 21.55 18,163
Jan 4, 2024 23.20 23.45 23.20 23.33 21.59 21,862
Jan 3, 2024 23.35 23.40 23.16 23.30 21.56 17,220
Jan 2, 2024 23.32 23.41 23.16 23.35 21.61 28,884
Dec 29, 2023 23.34 23.50 23.27 23.31 21.57 39,891
Dec 28, 2023 23.37 23.46 23.27 23.36 21.62 25,624
Dec 27, 2023 23.24 23.38 23.10 23.28 21.54 32,179
Dec 26, 2023 23.15 23.26 23.00 23.25 21.51 17,018
Dec 22, 2023 23.06 23.14 23.04 23.09 21.37 19,670
Dec 21, 2023 23.15 23.15 23.08 23.14 21.41 17,799
Dec 20, 2023 23.11 23.20 23.07 23.11 21.38 6,394
Dec 19, 2023 23.19 23.29 23.10 23.11 21.38 34,677
Dec 18, 2023 23.37 23.38 23.20 23.20 21.47 28,364
Dec 15, 2023 23.28 23.44 23.03 23.38 21.63 40,578
Dec 14, 2023 0.50 Dividend
Dec 14, 2023 23.13 23.40 22.90 23.28 21.54 40,819
Dec 13, 2023 23.30 23.70 23.15 23.40 21.19 22,773
Dec 12, 2023 23.20 23.33 23.15 23.33 21.13 13,602
Dec 11, 2023 23.20 23.30 23.15 23.25 21.05 18,529
Dec 8, 2023 23.12 23.28 22.86 23.25 21.05 18,379
Dec 7, 2023 23.10 23.38 23.07 23.21 21.02 18,543
Dec 6, 2023 23.22 23.22 22.82 23.10 20.92 12,128
Dec 5, 2023 23.23 23.27 23.08 23.16 20.97 26,463
Dec 4, 2023 22.93 23.26 22.75 23.25 21.05 31,733
Dec 1, 2023 22.74 22.98 22.74 22.94 20.77 24,017
Nov 30, 2023 22.45 22.87 22.45 22.86 20.70 66,296
Nov 29, 2023 22.00 22.59 22.00 22.46 20.34 54,155
Nov 28, 2023 21.60 21.90 21.59 21.86 19.80 16,307
Nov 27, 2023 21.43 21.71 21.32 21.68 19.63 15,359
Nov 24, 2023 21.34 21.43 21.12 21.43 19.41 7,915
Nov 22, 2023 21.20 21.33 21.07 21.27 19.26 29,824
Nov 21, 2023 21.19 21.25 21.10 21.18 19.18 11,065
Nov 20, 2023 20.85 21.36 20.85 21.15 19.15 28,200
Nov 17, 2023 21.00 21.27 20.78 20.80 18.84 28,634
Nov 16, 2023 20.94 21.33 20.93 21.00 19.02 17,111
Nov 15, 2023 20.85 21.10 20.80 20.93 18.95 25,506
Nov 14, 2023 20.73 20.87 20.59 20.70 18.74 32,527
Nov 13, 2023 20.68 20.69 20.50 20.50 18.56 15,913
Nov 10, 2023 20.75 20.81 20.57 20.57 18.63 9,159
Nov 9, 2023 20.88 20.95 20.50 20.63 18.68 21,924
Nov 8, 2023 20.86 20.99 20.80 20.87 18.90 11,896
Nov 7, 2023 20.72 20.85 20.62 20.78 18.82 22,390

Related Tickers