NYSE - Delayed Quote USD

Chimera Investment Corporation (CIM-PA)

Compare
22.80
+0.07
+(0.31%)
At close: January 15 at 3:31:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202522.7122.9222.6822.8022.808,662
Jan 14, 202522.7822.7922.3822.7322.7312,378
Jan 13, 202522.7122.7222.2422.7122.7120,367
Jan 10, 202522.9723.0122.6622.8022.806,274
Jan 8, 202522.8223.1822.8223.1323.136,350
Jan 7, 202522.8223.1622.7023.0923.097,905
Jan 6, 202523.0023.1522.8122.9122.918,856
Jan 3, 202523.1523.1522.7523.0723.0710,012
Jan 2, 202522.5323.2122.4523.2123.219,838
Dec 31, 202422.3522.9022.2822.9022.909,839
Dec 30, 202422.4922.9022.1422.2222.2219,477
Dec 27, 202422.8822.9022.1022.2222.2217,578
Dec 26, 202422.7222.8122.7022.8122.811,500
Dec 24, 202422.7222.8522.6322.8022.802,393
Dec 23, 202422.9722.9722.6322.7222.7210,882
Dec 20, 202422.7522.9022.6322.7522.7510,132
Dec 19, 202422.4122.7422.4122.6822.6813,033
Dec 18, 202422.7022.9422.6722.7922.7910,606
Dec 17, 202422.9023.0022.6722.7822.785,708
Dec 16, 202422.7522.8422.6922.8422.843,957
Dec 13, 202422.6322.7222.5222.7222.7210,886
Dec 12, 202422.9123.0522.4522.8522.8522,468
Dec 11, 202422.8623.1522.8523.0123.0110,468
Dec 10, 202423.0223.1122.9022.9222.926,825
Dec 9, 202423.2823.2822.8523.0023.0010,539
Dec 6, 202423.2023.2923.0923.2823.285,209
Dec 5, 202423.4523.4523.1023.2023.205,858
Dec 4, 202423.1823.6323.1823.4523.4512,247
Dec 3, 202423.5523.6523.0323.5023.5013,485
Dec 2, 2024 0.50 Dividend
Dec 2, 202423.7723.9023.4523.5523.5515,866
Nov 29, 202423.8524.0723.8523.9923.492,510
Nov 27, 202423.6823.9623.6823.9323.438,022
Nov 26, 202423.6223.8023.4523.6823.1912,868
Nov 25, 202423.8823.9023.5723.7223.235,363
Nov 22, 202423.4523.7123.4523.6023.117,612
Nov 21, 202423.3123.8023.2023.4022.9136,487
Nov 20, 202423.8224.0023.0223.2922.8023,170
Nov 19, 202424.0524.1023.8723.9523.457,074
Nov 18, 202423.9024.1923.8824.0823.586,414
Nov 15, 202424.1424.1423.9424.0123.514,788
Nov 14, 202424.0224.1523.8223.9423.4414,644
Nov 13, 202423.7824.2023.7024.1723.6717,616
Nov 12, 202423.8824.1323.6323.7623.274,067
Nov 11, 202423.8924.1723.7523.8923.3916,467
Nov 8, 202424.1624.2024.1224.1723.664,058
Nov 7, 202423.6223.9523.6223.9523.454,876
Nov 6, 202423.9023.9523.6223.6223.134,329
Nov 5, 202424.0024.0023.6623.9923.499,481
Nov 4, 202423.9323.9523.8323.9123.415,586
Nov 1, 202423.9023.9723.8023.9323.439,550
Oct 31, 202423.8624.0023.5223.9923.498,346
Oct 30, 202424.0024.0023.4123.8623.367,863
Oct 29, 202423.9524.0023.7724.0023.509,063
Oct 28, 202423.8823.9023.8823.9023.401,334
Oct 25, 202424.1124.2023.7223.8823.3811,667
Oct 24, 202424.3224.3924.0324.1723.676,354
Oct 23, 202424.2124.3124.0824.2023.705,408
Oct 22, 202424.3324.4224.2324.2323.725,558
Oct 21, 202424.5224.5224.3024.4223.919,418
Oct 18, 202424.5524.5524.3224.4623.952,532
Oct 17, 202424.4324.5624.2124.4023.894,466
Oct 16, 202424.3024.5024.3024.4823.9712,498
Oct 15, 202424.1324.3024.1324.3023.7910,358
Oct 14, 202424.3324.3624.2524.2923.796,492
Oct 11, 202424.3924.3924.2324.3923.885,952
Oct 10, 202424.4424.4524.2524.2823.774,797
Oct 9, 202424.2224.4724.1724.3323.826,995
Oct 8, 202424.2324.5024.1724.2823.777,785
Oct 7, 202424.5024.5024.1424.3523.846,366
Oct 4, 202424.3224.4124.3224.4023.896,193
Oct 3, 202424.3524.4224.2324.4123.9012,835
Oct 2, 202424.4824.5024.3424.4323.9215,396
Oct 1, 202424.5524.5524.3724.4923.9814,578
Sep 30, 202424.3824.5024.3824.4923.9812,498
Sep 27, 202424.2024.3824.1424.2323.728,925
Sep 26, 202424.1024.2224.0524.0823.5812,154
Sep 25, 202424.2524.2624.0324.0423.549,930
Sep 24, 202424.0224.4724.0124.2223.7213,694
Sep 23, 202423.9024.1723.8724.0123.5114,124
Sep 20, 202423.5923.9323.5923.9323.439,029
Sep 19, 202423.6023.7423.5923.6623.178,748
Sep 18, 202423.1623.5723.0923.4022.9113,799
Sep 17, 202423.6523.7123.5423.5423.059,424
Sep 16, 202423.2223.7523.1623.5623.0719,119
Sep 13, 202423.3023.3923.2323.3522.8616,867
Sep 12, 202423.2523.3623.1623.2122.7310,583
Sep 11, 202423.1323.2623.0523.2122.7313,483
Sep 10, 202423.2023.2923.1023.2222.745,487
Sep 9, 202423.3223.4023.1023.2022.7225,297
Sep 6, 202423.0523.3922.9223.3222.837,967
Sep 5, 202422.8723.5022.8723.1722.6923,064
Sep 4, 202422.7922.9922.7422.9322.456,918
Sep 3, 2024 0.50 Dividend
Sep 3, 202422.9522.9722.6522.6522.1815,378
Aug 30, 202423.3523.3523.2223.2622.2916,092
Aug 29, 202423.3523.3523.2223.3022.326,628
Aug 28, 202423.2823.3323.1123.2522.2810,697
Aug 27, 202423.3523.3523.0523.2922.316,638
Aug 26, 202423.1823.2022.9923.1722.2012,284
Aug 23, 202422.7823.1922.7823.0822.1121,620
Aug 22, 202423.0023.0222.7022.8721.9122,258
Aug 21, 202423.3323.3323.0023.0222.064,420
Aug 20, 202423.1023.4723.1023.3122.3312,910
Aug 19, 202422.6123.1022.6123.0622.099,472
Aug 16, 202422.6122.6422.4522.6221.6712,142
Aug 15, 202422.4422.6522.4422.5221.588,389
Aug 14, 202422.6522.7822.4022.4021.4624,614
Aug 13, 202422.6022.6222.4022.4221.4830,605
Aug 12, 202422.7922.8022.4122.4521.5110,070
Aug 9, 202422.7522.8022.6322.7821.8315,402
Aug 8, 202422.9123.0622.6522.7621.8114,398
Aug 7, 202422.7223.2422.7223.2122.246,710
Aug 6, 202422.5122.7222.5122.7221.772,866
Aug 5, 202422.8622.9022.4022.7021.7512,618
Aug 2, 202422.8823.2522.6622.7821.8311,081
Aug 1, 202423.6923.6922.6122.8321.8737,858
Jul 31, 202422.5923.9022.5923.7922.7964,205
Jul 30, 202422.5222.6022.4122.4321.495,677
Jul 29, 202422.4722.6922.4622.5221.589,559
Jul 26, 202422.5022.6822.5022.5221.589,429
Jul 25, 202422.4122.5022.4122.4521.517,203
Jul 24, 202422.4122.5022.4122.4721.5310,083
Jul 23, 202422.6822.6822.4022.5021.5612,320
Jul 22, 202422.6522.7222.5822.7021.759,989
Jul 19, 202422.6022.7322.6022.6521.702,872
Jul 18, 202422.6322.7422.5622.5621.623,801
Jul 17, 202422.7322.7322.5822.6621.719,108
Jul 16, 202422.8422.8522.6422.6921.7415,759
Jul 15, 202422.6722.8022.6722.7621.813,849
Jul 12, 202422.6922.8022.6522.6721.7214,738
Jul 11, 202422.5522.8822.4522.6621.7121,706
Jul 10, 202422.6122.6122.4022.4821.549,910
Jul 9, 202422.4622.7222.4522.6621.719,824
Jul 8, 202422.7822.8522.4522.5421.5919,692
Jul 5, 202422.9823.0222.4722.6921.7416,794
Jul 3, 202422.5022.9622.5022.8821.9215,301
Jul 2, 202422.7022.7022.2222.4021.4627,426
Jul 1, 202422.4922.7522.4922.6421.6913,770
Jun 28, 202422.4022.5022.2922.4021.4612,547
Jun 27, 202422.2622.5022.1822.3321.3916,982
Jun 26, 202422.4322.4321.8322.4021.469,696
Jun 25, 202421.7522.4021.6522.4021.4723,721
Jun 24, 202421.6921.7921.6921.7520.8410,148
Jun 21, 202421.7121.7821.5321.7320.819,000
Jun 20, 202421.4921.8021.4021.7220.8116,845
Jun 18, 202421.3221.7121.3221.6520.7410,675
Jun 17, 202421.4021.5021.2621.4420.5412,303
Jun 14, 202421.2221.4821.2121.4520.5516,535
Jun 13, 202421.3521.4521.2021.3520.4624,565
Jun 12, 202421.4421.4621.0221.4620.5623,756
Jun 11, 202421.2021.4321.2021.4320.5310,019
Jun 10, 202421.1721.3021.0721.3020.4117,192
Jun 7, 202421.3221.3920.8921.3020.4117,050
Jun 6, 202421.0821.3221.0821.3220.4329,912
Jun 5, 202420.9821.3520.9621.2120.3219,271
Jun 4, 202420.9221.0720.9220.9820.1033,513
Jun 3, 2024 0.50 Dividend
Jun 3, 202421.1521.1520.8021.0720.1929,252
May 31, 202421.5021.6021.3221.3219.9538,869
May 30, 202421.4021.5021.2921.3619.9910,662
May 29, 202421.2221.4121.1621.4120.0316,786
May 28, 202421.3021.4021.1321.2819.9124,156
May 24, 202421.1021.2521.1021.2519.8814,835
May 23, 202421.3021.3021.0521.2019.8432,649
May 22, 202421.0821.2021.0721.1119.7517,620
May 21, 202421.0521.1021.0121.1019.7413,428
May 20, 202421.0421.0420.9221.0119.666,171
May 17, 202420.7120.9920.7120.9919.6415,904
May 16, 202420.7220.8320.6120.7319.408,054
May 15, 202420.8020.9520.6020.7619.4224,110
May 14, 202420.5820.6520.5620.6319.3010,456
May 13, 202420.7320.7320.4020.5019.1820,315
May 10, 202420.7820.9120.6320.7319.4015,848
May 9, 202420.8020.9520.6520.7519.4139,313
May 8, 202420.7820.7820.6320.6919.366,438
May 7, 202420.8420.8920.6720.7619.429,325
May 6, 202420.8020.8320.7020.8319.4911,326
May 3, 202420.7921.0520.6120.7619.4231,952
May 2, 202420.9520.9520.6020.6519.3211,926
May 1, 202420.4020.9020.4020.9019.559,127
Apr 30, 202420.6020.6020.3520.3519.0413,331
Apr 29, 202420.5220.6320.4920.6319.3010,112
Apr 26, 202420.4220.4620.3720.4019.0911,110
Apr 25, 202420.4020.4920.3520.4519.138,094
Apr 24, 202420.5420.6520.4920.4919.177,135
Apr 23, 202420.5920.7020.5120.5119.196,767
Apr 22, 202420.6020.6020.5020.5919.267,794
Apr 19, 202420.4320.5520.4220.5519.2312,648
Apr 18, 202420.4620.7220.4020.4719.1512,173
Apr 17, 202420.5120.6520.4620.4619.147,460
Apr 16, 202421.0221.0220.4820.4919.1721,207
Apr 15, 202421.1021.1020.7320.8119.4715,267
Apr 12, 202421.1121.2321.1021.1019.745,954
Apr 11, 202421.1521.2221.0321.0719.718,469
Apr 10, 202421.3021.3321.1121.2219.858,135
Apr 9, 202421.4221.4521.3521.3619.9926,981
Apr 8, 202421.6821.6821.3621.4520.078,401
Apr 5, 202421.6021.6021.3521.5620.1710,800
Apr 4, 202421.6321.7621.5021.6120.2210,220
Apr 3, 202421.8021.8021.6121.7520.355,359
Apr 2, 202421.7121.9321.4921.7920.3925,201
Apr 1, 202421.3821.9321.2021.7220.3220,226
Mar 28, 202421.9221.9321.0321.0319.6844,761
Mar 27, 202421.8421.9421.8221.8220.428,892
Mar 26, 202421.5521.8821.5521.7720.3717,459
Mar 25, 202421.3421.6021.3421.4020.025,576
Mar 22, 202421.4221.4721.2821.4720.097,245
Mar 21, 202421.2221.5021.1921.3119.9416,997
Mar 20, 202420.8521.2520.6521.2219.8526,172
Mar 19, 202420.8120.9320.6520.9019.5527,518
Mar 18, 202420.5220.8820.4320.8419.5024,397
Mar 15, 202420.4120.4620.3220.4619.143,661
Mar 14, 202420.4920.4920.2520.4919.1713,727
Mar 13, 202420.7020.7020.4020.4819.1625,646
Mar 12, 202420.7020.8320.5820.5819.2618,897
Mar 11, 202420.7320.8920.7020.8119.476,539
Mar 8, 202420.8220.8920.6920.7619.4211,835
Mar 7, 202420.7920.8020.6520.7919.4510,260
Mar 6, 202420.8621.0520.6520.7619.4224,463
Mar 5, 202420.8320.8920.8220.8619.528,004
Mar 4, 202420.9520.9520.8220.8519.5110,732
Mar 1, 202421.0521.0520.8020.9519.6012,477
Feb 29, 2024 0.50 Dividend
Feb 29, 202421.4421.4420.9920.9919.6421,713
Feb 28, 202421.9021.9021.6721.7619.8911,149
Feb 27, 202421.6021.8721.6021.8619.985,505
Feb 26, 202421.5721.6921.5721.6919.836,680
Feb 23, 202421.4421.7321.4421.6919.838,446
Feb 22, 202421.3021.6821.3021.4919.645,493
Feb 21, 202421.6921.7421.2421.3919.5510,644
Feb 20, 202421.7021.7021.4221.5519.7012,389
Feb 16, 202421.6521.7321.6121.6119.7510,035
Feb 15, 202421.7521.7521.5321.7219.862,789
Feb 14, 202421.1521.8121.1521.7119.856,836
Feb 13, 202421.6021.6021.2621.2619.4412,308
Feb 12, 202421.7121.9421.6021.6019.7515,498
Feb 9, 202421.6921.7721.6121.6519.7915,509
Feb 8, 202421.7621.7621.6921.6919.832,518
Feb 7, 202421.9221.9221.7021.7119.856,253
Feb 6, 202421.7721.9721.7021.9720.086,573
Feb 5, 202421.8021.9221.8021.9220.044,041
Feb 2, 202421.7921.9221.7921.8920.012,726
Feb 1, 202421.9621.9721.6621.9520.0711,743
Jan 31, 202421.9321.9321.7221.8419.963,758
Jan 30, 202421.8021.9721.7521.9720.089,112
Jan 29, 202421.8721.9521.7521.8619.995,348
Jan 26, 202421.6521.8721.6521.8719.998,136
Jan 25, 202421.5421.6221.3721.4819.638,278
Jan 24, 202421.3021.6521.3021.5419.6923,322
Jan 23, 202421.3121.3521.3121.3419.512,458
Jan 22, 202421.2521.3721.2221.3719.547,273
Jan 19, 202421.2621.2621.1221.2319.4015,327
Jan 18, 202421.2821.3021.2021.2619.434,571
Jan 17, 202421.2321.3021.1521.2619.433,513
Jan 16, 202421.1521.2921.1521.2419.4210,937

Related Tickers

NYMTZ New York Mortgage Trust, Inc.
19.29
+0.98%
 
MFA-PB MFA Financial, Inc.
21.08
+1.82%
 
TWO-PB Two Harbors Investment Corp.
23.44
+0.69%
 
CHMI-PB Cherry Hill Mortgage Investment Corporation
24.24
-0.30%
 
TWO-PA Two Harbors Investment Corp.
24.28
-0.11%
 
ABR-PE Arbor Realty Trust, Inc.
18.29
+0.74%
 
GPMT-PA Granite Point Mortgage Trust Inc.
17.33
0.00%
 
ICR-PA Inpoint Commercial Real Estate Income, Inc.
19.40
+2.21%
 
AGNCM AGNC Investment Corp.
25.12
+0.28%
 
PMT-PC PennyMac Mortgage Investment Trust
19.60
+2.04%