NYSE - Delayed Quote USD

Chimera Investment Corporation (CIM-PC)

Compare
23.07
+0.07
+(0.30%)
At close: January 15 at 3:52:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202523.1923.1922.9623.0723.079,785
Jan 14, 202523.0023.0022.8023.0023.0015,424
Jan 13, 202522.9623.0022.8022.9422.9422,786
Jan 10, 202523.1523.3023.0123.1223.128,014
Jan 8, 202523.0123.1522.9523.1423.1441,149
Jan 7, 202523.4023.4923.0023.1123.1141,393
Jan 6, 202523.4423.4923.2123.4723.4714,213
Jan 3, 202523.2523.4523.2523.4223.422,803
Jan 2, 202523.3523.4223.0523.2323.2340,818
Dec 31, 202423.3523.4922.9923.1523.1590,141
Dec 30, 202423.0023.4222.8823.4223.4236,253
Dec 27, 202422.8923.0322.7223.0323.0315,313
Dec 26, 202423.0723.1822.8222.8522.8518,985
Dec 24, 202423.1023.1722.8022.8022.805,676
Dec 23, 202423.1023.2322.9023.2223.2211,131
Dec 20, 202423.0523.2322.8423.1423.1413,787
Dec 19, 202422.9023.1722.6723.1423.1430,958
Dec 18, 202423.2423.3122.9022.9922.9914,789
Dec 17, 202423.4523.4523.2023.3023.308,776
Dec 16, 202423.4023.4123.2023.3823.3820,053
Dec 13, 202423.2023.3523.1823.3423.3431,842
Dec 12, 202423.2023.2523.1323.2323.2318,821
Dec 11, 202423.3023.3923.1723.3423.3418,921
Dec 10, 202423.2523.3923.2523.3623.3681,244
Dec 9, 202423.0923.3523.0723.2623.2641,328
Dec 6, 202423.1023.2422.9923.2023.2040,369
Dec 5, 202423.2023.3223.0623.0623.0617,980
Dec 4, 202423.2723.3523.1623.1823.1841,330
Dec 3, 202423.2323.5423.2323.3523.3528,756
Dec 2, 2024 0.48 Dividend
Dec 2, 202423.2323.5223.2323.3823.3847,442
Nov 29, 202424.0124.0923.5123.5823.1094,256
Nov 27, 202423.9024.0823.8524.0823.594,863
Nov 26, 202424.1024.1023.8223.9723.4827,265
Nov 25, 202424.0224.2524.0224.1023.6011,170
Nov 22, 202424.1524.2524.0324.0423.5521,038
Nov 21, 202424.0224.3824.0124.2023.7019,901
Nov 20, 202424.1524.2024.0424.1323.6327,603
Nov 19, 202424.0224.4524.0224.2523.7512,567
Nov 18, 202424.1524.2024.1324.1323.6320,627
Nov 15, 202424.2024.2524.0424.1223.626,474
Nov 14, 202424.4024.4024.0424.1523.6523,595
Nov 13, 202423.8824.6023.8823.9723.4866,283
Nov 12, 202423.9424.3023.7723.8623.3720,576
Nov 11, 202423.7624.1323.4723.9523.4625,061
Nov 8, 202423.3023.9623.3023.9623.4717,899
Nov 7, 202422.9823.8622.9823.5723.0929,838
Nov 6, 202423.2423.4423.2423.4422.9630,415
Nov 5, 202423.0323.3523.0323.2422.7620,692
Nov 4, 202422.9623.1922.8623.1522.6750,553
Nov 1, 202422.9523.0322.8822.9322.4640,627
Oct 31, 202423.2323.4122.8422.8622.39224,189
Oct 30, 202423.4023.4123.3523.3522.8719,628
Oct 29, 202423.3523.4723.1523.4022.9240,490
Oct 28, 202423.3523.4023.1523.3822.8915,602
Oct 25, 202423.3323.5623.3323.4022.9219,043
Oct 24, 202423.3723.4223.3523.4222.945,968
Oct 23, 202423.5023.6523.3023.3822.9013,906
Oct 22, 202423.5223.6523.4823.5123.033,301
Oct 21, 202423.7023.7723.4023.5923.1111,724
Oct 18, 202423.6823.8123.6623.6623.179,174
Oct 17, 202423.5923.8823.4223.7323.2417,685
Oct 16, 202423.4123.8523.4123.5923.1122,808
Oct 15, 202423.1823.4723.1023.4722.9918,736
Oct 14, 202423.0623.3423.0623.2822.8012,383
Oct 11, 202422.9023.2622.8423.2622.7810,994
Oct 10, 202422.8823.0022.8823.0022.538,829
Oct 9, 202422.8323.0522.6722.9122.4418,572
Oct 8, 202422.9623.0322.6922.8322.3620,513
Oct 7, 202423.0123.2222.8622.9022.4318,499
Oct 4, 202423.2423.3523.0023.2122.7311,860
Oct 3, 202423.1323.4823.0023.3422.8624,804
Oct 2, 202422.8023.2122.8022.9722.5022,196
Oct 1, 202422.7022.9522.7022.9322.4621,961
Sep 30, 202422.9222.9822.6022.6522.1874,079
Sep 27, 202422.8722.8722.7822.8022.3312,111
Sep 26, 202422.7623.0222.7222.8422.3730,665
Sep 25, 202422.6322.8722.6322.8322.3625,803
Sep 24, 202422.7522.7622.5722.7222.2527,797
Sep 23, 202422.9023.0922.5822.6122.1535,826
Sep 20, 202422.9522.9622.7722.9222.4524,131
Sep 19, 202422.7022.9822.6522.9022.4326,168
Sep 18, 202422.5522.8322.5022.6922.2223,754
Sep 17, 202422.3422.6022.3222.5422.0832,573
Sep 16, 202422.1522.3522.0722.3021.8456,276
Sep 13, 202422.2022.3022.0222.1621.7018,808
Sep 12, 202422.2322.4022.1722.1721.7126,452
Sep 11, 202422.4022.4022.1822.2621.8037,311
Sep 10, 202422.4922.4922.3322.3521.8959,849
Sep 9, 202422.6922.6922.2722.5222.06115,119
Sep 6, 202422.5422.7522.5422.7422.2719,120
Sep 5, 202422.5822.6422.5622.5922.1327,397
Sep 4, 202422.5322.6022.5322.5622.1019,812
Sep 3, 2024 0.48 Dividend
Sep 3, 202422.7022.8522.4722.5522.0934,560
Aug 30, 202422.8523.2522.8523.1022.1538,848
Aug 29, 202422.8222.9522.8222.9522.0112,038
Aug 28, 202422.7122.8922.6922.7721.8319,356
Aug 27, 202422.6522.8422.6522.8021.8613,643
Aug 26, 202422.8322.9922.6822.7821.8441,650
Aug 23, 202422.7522.8922.7522.8821.9411,037
Aug 22, 202422.7122.8222.6522.7221.7910,548
Aug 21, 202422.9022.9022.5922.7421.8121,614
Aug 20, 202422.7922.9022.6822.9021.9615,228
Aug 19, 202422.8322.9022.7822.7921.8518,546
Aug 16, 202422.6922.8922.5222.8921.9516,968
Aug 15, 202422.6722.9022.6722.8621.9216,700
Aug 14, 202422.7322.7422.6022.6821.7516,610
Aug 13, 202422.4422.6022.4422.5821.657,520
Aug 12, 202422.5722.6022.3022.4321.5110,908
Aug 9, 202422.5422.6022.4722.6021.674,552
Aug 8, 202422.5222.5822.4922.5021.5815,891
Aug 7, 202422.1022.5422.1022.4521.5320,360
Aug 6, 202422.0022.2721.9022.0521.1425,315
Aug 5, 202422.1322.2421.7021.9921.0826,141
Aug 2, 202422.1522.2722.1322.2021.2918,209
Aug 1, 202422.3022.4822.0822.1521.2454,391
Jul 31, 202422.8222.8222.2122.2121.3047,497
Jul 30, 202422.7322.8122.5122.5121.5915,512
Jul 29, 202422.8022.8022.6522.6521.7212,996
Jul 26, 202422.6822.8522.6822.7921.8564,560
Jul 25, 202422.6522.7522.6522.7221.7922,592
Jul 24, 202422.6522.7422.6522.7021.7721,086
Jul 23, 202422.6822.7022.6022.6521.728,796
Jul 22, 202422.4922.7022.4922.6821.7557,567
Jul 19, 202422.4722.5022.3522.5021.577,086
Jul 18, 202422.5422.5422.4222.4321.5132,895
Jul 17, 202422.3222.5422.1122.5321.6062,860
Jul 16, 202422.3222.4622.2022.4221.5037,359
Jul 15, 202422.4522.5422.4122.4221.5064,477
Jul 12, 202422.5322.5322.4722.5221.594,379
Jul 11, 202422.5022.5922.4622.4921.5718,322
Jul 10, 202422.5022.5822.3922.5021.5881,350
Jul 9, 202422.4922.5722.4222.5421.6111,153
Jul 8, 202422.4422.5922.4022.4421.5266,966
Jul 5, 202422.5122.5922.5022.5021.5819,141
Jul 3, 202422.5522.5922.5022.5721.6411,407
Jul 2, 202422.4222.5622.4222.5221.5925,061
Jul 1, 202422.4022.5022.2722.4421.5236,065
Jun 28, 202422.2722.4922.2422.4421.5231,403
Jun 27, 202422.2022.4222.2022.4221.5017,530
Jun 26, 202422.2022.3321.9822.2821.3636,982
Jun 25, 202421.9522.2521.7822.1921.2821,793
Jun 24, 202422.0122.0321.4821.9021.0039,873
Jun 21, 202422.0022.0422.0022.0121.115,112
Jun 20, 202422.0022.0622.0022.0421.1315,704
Jun 18, 202421.9622.0521.9322.0521.1436,812
Jun 17, 202422.0022.0021.8922.0021.1034,895
Jun 14, 202421.9021.9821.8721.9621.0618,514
Jun 13, 202421.8621.9821.8621.8820.9820,839
Jun 12, 202421.8921.9621.8521.9621.069,102
Jun 11, 202421.7621.8621.5521.8220.9223,230
Jun 10, 202421.9021.9021.5121.8020.9014,642
Jun 7, 202422.0922.0921.7521.9921.0911,237
Jun 6, 202421.9522.1921.9522.0921.1833,551
Jun 5, 202422.0922.1222.0822.1021.1915,408
Jun 4, 202422.0022.1922.0022.0821.1718,535
Jun 3, 2024 0.48 Dividend
Jun 3, 202422.5222.5222.0022.0821.1734,683
May 31, 202422.4222.8622.3722.8521.4539,610
May 30, 202422.4822.5422.3822.5321.1513,655
May 29, 202422.6222.6222.2422.4221.0427,567
May 28, 202422.1822.2522.0722.2520.8816,003
May 24, 202422.0422.1721.7822.1120.7513,774
May 23, 202422.1022.1822.1022.1720.8160,406
May 22, 202422.0022.1221.9922.1220.7613,635
May 21, 202421.8122.1421.8122.1220.7650,704
May 20, 202421.8621.9321.7121.9020.568,343
May 17, 202421.0721.8721.0721.7520.4110,906
May 16, 202421.8321.8421.5921.7920.4573,984
May 15, 202421.7521.8921.7521.8320.4961,462
May 14, 202421.8021.8021.7521.7520.4161,642
May 13, 202421.6021.8120.9821.8020.4682,768
May 10, 202421.3521.6321.3521.6020.2724,412
May 9, 202421.3721.5621.2721.4720.1524,628
May 8, 202421.2221.3821.1821.2419.9423,987
May 7, 202421.2321.2921.2221.2519.947,626
May 6, 202421.0521.1920.9621.1919.8921,064
May 3, 202421.0021.0520.9021.0319.7417,798
May 2, 202421.0021.0020.8020.9719.6815,205
May 1, 202420.7921.0020.6921.0019.7126,925
Apr 30, 202420.6420.8220.4520.7819.5075,750
Apr 29, 202420.6020.8220.6020.7719.4915,529
Apr 26, 202420.9020.9420.5520.5619.3022,593
Apr 25, 202420.8720.8920.7620.8519.5718,213
Apr 24, 202420.8720.9520.8720.9519.663,918
Apr 23, 202420.7821.0020.7820.8819.609,519
Apr 22, 202420.8021.0020.7620.7619.4927,810
Apr 19, 202420.5620.8520.5520.8519.577,888
Apr 18, 202420.9320.9320.5720.5819.3220,636
Apr 17, 202420.8420.9320.7220.8119.5319,339
Apr 16, 202420.7520.8720.6020.8619.5839,219
Apr 15, 202421.0021.0420.6320.8519.5722,949
Apr 12, 202421.2921.3021.0021.0219.7317,275
Apr 11, 202421.1421.3020.9521.2819.9714,697
Apr 10, 202421.3721.3921.0021.2419.9418,025
Apr 9, 202421.4221.4221.3221.4020.099,777
Apr 8, 202421.2021.3521.2021.3019.9913,541
Apr 5, 202421.1021.2021.0521.1919.899,798
Apr 4, 202421.0321.1020.9821.0519.7616,150
Apr 3, 202421.0021.1320.9521.0119.7220,497
Apr 2, 202420.9021.0020.8021.0019.7130,620
Apr 1, 202420.6921.0020.5920.9019.6245,013
Mar 28, 202420.7620.8820.5020.5019.24124,288
Mar 27, 202420.6620.7620.6620.7419.4777,538
Mar 26, 202420.7520.7620.6220.7319.4625,927
Mar 25, 202420.7020.7020.6020.6519.3825,998
Mar 22, 202420.7020.7620.5820.7419.4753,004
Mar 21, 202420.7320.7520.6920.7019.4327,918
Mar 20, 202420.6920.7520.6420.7019.4378,493
Mar 19, 202420.6920.7520.5820.7519.4823,439
Mar 18, 202420.6320.7420.6320.7319.4610,167
Mar 15, 202420.7520.8020.6120.6519.3813,898
Mar 14, 202420.7520.7820.7020.7519.4819,785
Mar 13, 202420.7620.8020.7320.7519.489,985
Mar 12, 202420.7420.7920.7120.7519.4810,340
Mar 11, 202420.6820.7520.6620.7519.4815,536
Mar 8, 202420.7620.8320.6520.7419.4713,538
Mar 7, 202420.5620.7520.5620.7519.4819,053
Mar 6, 202420.7820.8620.3320.6119.3434,573
Mar 5, 202420.8020.8020.7020.7819.505,574
Mar 4, 202420.7120.8020.6720.7719.4915,913
Mar 1, 202420.6320.9220.6320.8819.6011,858
Feb 29, 2024 0.48 Dividend
Feb 29, 202421.1021.1020.6020.7819.5042,722
Feb 28, 202421.2421.4121.2321.3719.6012,309
Feb 27, 202421.2321.2321.0321.2319.477,516
Feb 26, 202421.1821.2321.0721.2319.4710,524
Feb 23, 202421.0021.2521.0021.2019.4534,842
Feb 22, 202420.9521.0720.9221.0519.3118,754
Feb 21, 202420.8820.9320.6920.9119.1811,195
Feb 20, 202420.6320.9520.6320.9519.2222,361
Feb 16, 202420.7320.7720.6920.7519.037,193
Feb 15, 202420.6520.8420.5520.7819.0612,768
Feb 14, 202420.4420.6520.2620.6318.9221,727
Feb 13, 202420.6320.6920.4120.4418.7512,488
Feb 12, 202420.7020.8520.6720.8519.1325,337
Feb 9, 202420.4520.7020.4020.6618.9524,943
Feb 8, 202420.4820.4820.3620.4218.738,886
Feb 7, 202420.7020.7020.3220.4018.7132,089
Feb 6, 202420.5720.6420.5220.6318.928,916
Feb 5, 202420.5820.6420.4520.5718.8717,468
Feb 2, 202420.6720.6820.5720.6818.979,680
Feb 1, 202420.4520.6520.4520.6518.9416,289
Jan 31, 202420.6520.6920.4520.4518.7629,003
Jan 30, 202420.5820.7020.5020.6718.9615,098
Jan 29, 202420.5820.5820.4520.5818.8838,253
Jan 26, 202420.5120.6020.3520.5818.8831,232
Jan 25, 202420.3820.6120.3520.4818.7949,175
Jan 24, 202420.2320.3820.2020.3818.6926,629
Jan 23, 202420.2620.3120.2420.2518.5810,800
Jan 22, 202420.2420.3520.2320.3218.6414,353
Jan 19, 202420.1620.2420.1020.2418.579,704
Jan 18, 202420.2420.2520.1620.2018.5320,707
Jan 17, 202420.2920.2920.1020.2118.5419,446
Jan 16, 202420.1520.3020.0520.2218.5532,393

Related Tickers

MFA-PB MFA Financial, Inc.
21.08
+1.82%
 
NYMTZ New York Mortgage Trust, Inc.
19.29
+0.98%
 
AGNCM AGNC Investment Corp.
25.12
+0.28%
 
ARR-PC ARMOUR Residential REIT, Inc.
21.71
+1.19%
 
ICR-PA Inpoint Commercial Real Estate Income, Inc.
19.40
+2.21%
 
CHMI-PB Cherry Hill Mortgage Investment Corporation
24.24
-0.30%
 
ABR-PE Arbor Realty Trust, Inc.
18.29
+0.74%
 
PMT-PC PennyMac Mortgage Investment Trust
19.60
+2.04%
 
NLY-PG Annaly Capital Management, Inc.
25.42
+0.28%
 
TWO-PA Two Harbors Investment Corp.
24.28
-0.11%