Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,027.29 -44.34 (-0.87%) Dow
37,982.14 -478.78 (-1.24%) Nasdaq
15,523.43 -189.32 (-1.20%) Bitcoin USD
64,462.12 -394.48 (-0.61%) CMC Crypto 200
1,397.37 +14.80 (+1.07%)
Chimera Investment Corporation (CIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.1000 | 4.1600 | 4.0807 | 4.1150 | 4.1150 | 524,373 |
| 24 Apr 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 918,400 |
| 23 Apr 2024 | 4.1100 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 821,900 |
| 22 Apr 2024 | 4.1200 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 1,016,400 |
| 19 Apr 2024 | 4.0000 | 4.1300 | 4.0000 | 4.1100 | 4.1100 | 1,360,300 |
| 18 Apr 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 1,142,300 |
| 17 Apr 2024 | 3.9900 | 4.0300 | 3.9400 | 3.9700 | 3.9700 | 1,381,700 |
| 16 Apr 2024 | 4.0000 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 1,379,800 |
| 15 Apr 2024 | 4.0800 | 4.1400 | 3.9700 | 4.0300 | 4.0300 | 2,165,300 |
| 12 Apr 2024 | 4.1300 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 1,105,600 |
| 11 Apr 2024 | 4.1500 | 4.1600 | 4.0400 | 4.1400 | 4.1400 | 1,648,200 |
| 10 Apr 2024 | 4.2600 | 4.2600 | 4.0600 | 4.1000 | 4.1000 | 2,317,800 |
| 09 Apr 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3700 | 4.3700 | 1,111,000 |
| 08 Apr 2024 | 4.3500 | 4.3700 | 4.2900 | 4.3100 | 4.3100 | 1,185,400 |
| 05 Apr 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 1,257,400 |
| 05 Apr 2024 | 0.11 Dividend | |||||
| 04 Apr 2024 | 4.5300 | 4.5700 | 4.4400 | 4.4400 | 4.3300 | 2,097,100 |
| 03 Apr 2024 | 4.4300 | 4.5200 | 4.4100 | 4.4900 | 4.3788 | 1,749,400 |
| 02 Apr 2024 | 4.5000 | 4.5300 | 4.4400 | 4.4600 | 4.3495 | 1,092,600 |
| 01 Apr 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5400 | 4.4275 | 1,428,300 |
| 28 Mar 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6100 | 4.4958 | 1,209,700 |
| 27 Mar 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.4275 | 1,287,000 |
| 26 Mar 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.3105 | 942,700 |
| 25 Mar 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5200 | 4.4080 | 992,100 |
| 22 Mar 2024 | 4.6000 | 4.6300 | 4.4900 | 4.4900 | 4.3788 | 1,380,500 |
| 21 Mar 2024 | 4.5200 | 4.6800 | 4.5000 | 4.6000 | 4.4860 | 1,817,300 |
| 20 Mar 2024 | 4.3600 | 4.5600 | 4.3400 | 4.5000 | 4.3885 | 1,383,200 |
| 19 Mar 2024 | 4.4100 | 4.4600 | 4.3600 | 4.3800 | 4.2715 | 1,487,300 |
| 18 Mar 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.3105 | 1,508,400 |
| 15 Mar 2024 | 4.3700 | 4.5800 | 4.3500 | 4.5200 | 4.4080 | 11,360,800 |
| 14 Mar 2024 | 4.5400 | 4.5700 | 4.3900 | 4.4000 | 4.2910 | 1,625,500 |
| 13 Mar 2024 | 4.5200 | 4.6300 | 4.5200 | 4.5800 | 4.4665 | 1,759,200 |
| 12 Mar 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5400 | 4.4275 | 2,567,300 |
| 11 Mar 2024 | 4.4500 | 4.5500 | 4.4200 | 4.5200 | 4.4080 | 1,589,100 |
| 08 Mar 2024 | 4.4700 | 4.5500 | 4.4400 | 4.4700 | 4.3593 | 2,269,100 |
| 07 Mar 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4500 | 4.3398 | 1,238,600 |
| 06 Mar 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4000 | 4.2910 | 1,469,900 |
| 05 Mar 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3300 | 4.2227 | 1,714,600 |
| 04 Mar 2024 | 4.3800 | 4.3900 | 4.2900 | 4.3100 | 4.2032 | 1,400,900 |
| 01 Mar 2024 | 4.3500 | 4.4300 | 4.3200 | 4.3800 | 4.2715 | 1,430,200 |
| 29 Feb 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3600 | 4.2520 | 2,034,500 |
| 28 Feb 2024 | 4.3200 | 4.3300 | 4.2400 | 4.2500 | 4.1447 | 2,295,500 |
| 27 Feb 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3700 | 4.2617 | 1,519,400 |
| 26 Feb 2024 | 4.4000 | 4.4700 | 4.3500 | 4.3600 | 4.2520 | 1,083,000 |
| 23 Feb 2024 | 4.3500 | 4.4800 | 4.3000 | 4.4300 | 4.3202 | 2,275,400 |
| 22 Feb 2024 | 4.3300 | 4.4100 | 4.3200 | 4.3600 | 4.2520 | 1,699,200 |
| 21 Feb 2024 | 4.3600 | 4.3800 | 4.3100 | 4.3400 | 4.2325 | 1,414,100 |
| 20 Feb 2024 | 4.3700 | 4.4200 | 4.3200 | 4.3700 | 4.2617 | 1,397,800 |
| 16 Feb 2024 | 4.3900 | 4.4700 | 4.3400 | 4.4300 | 4.3202 | 1,657,900 |
| 15 Feb 2024 | 4.2500 | 4.4900 | 4.2500 | 4.4400 | 4.3300 | 2,574,900 |
| 14 Feb 2024 | 4.4900 | 4.5300 | 4.1700 | 4.2200 | 4.1155 | 6,401,500 |
| 13 Feb 2024 | 4.6600 | 4.6900 | 4.4300 | 4.5100 | 4.3983 | 4,586,700 |
| 12 Feb 2024 | 4.6900 | 4.7900 | 4.6700 | 4.7800 | 4.6616 | 2,144,900 |
| 09 Feb 2024 | 4.6200 | 4.6800 | 4.5800 | 4.6700 | 4.5543 | 1,775,100 |
| 08 Feb 2024 | 4.5200 | 4.6300 | 4.4900 | 4.5900 | 4.4763 | 2,009,800 |
| 07 Feb 2024 | 4.7500 | 4.7600 | 4.5200 | 4.5200 | 4.4080 | 2,572,100 |
| 06 Feb 2024 | 4.6500 | 4.7400 | 4.6200 | 4.7100 | 4.5933 | 1,491,100 |
| 05 Feb 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6600 | 4.5445 | 2,207,100 |
| 02 Feb 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7700 | 4.6518 | 1,793,100 |
| 01 Feb 2024 | 4.8400 | 4.9100 | 4.7400 | 4.8900 | 4.7689 | 2,328,700 |
| 31 Jan 2024 | 5.0100 | 5.0300 | 4.8000 | 4.8000 | 4.6811 | 2,887,000 |
| 30 Jan 2024 | 5.1100 | 5.1300 | 4.9700 | 4.9900 | 4.8664 | 1,760,700 |
| 29 Jan 2024 | 5.0400 | 5.1400 | 5.0300 | 5.1400 | 5.0127 | 1,708,500 |
| 26 Jan 2024 | 5.0100 | 5.0700 | 4.9900 | 5.0300 | 4.9054 | 1,468,200 |
| 25 Jan 2024 | 4.9900 | 5.0400 | 4.9100 | 4.9700 | 4.8469 | 1,475,300 |
| 24 Jan 2024 | 5.0000 | 5.0700 | 4.9400 | 4.9400 | 4.8176 | 1,148,500 |
| 23 Jan 2024 | 4.9500 | 5.0000 | 4.9400 | 4.9800 | 4.8566 | 1,066,500 |
| 22 Jan 2024 | 4.9700 | 5.0400 | 4.9100 | 4.9300 | 4.8079 | 1,424,600 |
| 19 Jan 2024 | 4.9400 | 4.9700 | 4.8400 | 4.9400 | 4.8176 | 1,300,000 |
| 18 Jan 2024 | 4.9200 | 4.9900 | 4.8300 | 4.9100 | 4.7884 | 1,585,800 |
| 17 Jan 2024 | 4.8800 | 4.9900 | 4.8400 | 4.9100 | 4.7884 | 1,548,000 |
| 16 Jan 2024 | 4.9100 | 4.9500 | 4.8500 | 4.9400 | 4.8176 | 1,706,800 |
| 12 Jan 2024 | 5.0300 | 5.1300 | 4.9500 | 4.9700 | 4.8469 | 1,957,700 |
| 11 Jan 2024 | 4.9900 | 5.0100 | 4.8800 | 4.9600 | 4.8371 | 2,031,700 |
| 10 Jan 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0300 | 4.9054 | 1,519,500 |
| 09 Jan 2024 | 4.9600 | 5.0400 | 4.9300 | 4.9800 | 4.8566 | 1,122,400 |
| 08 Jan 2024 | 4.8700 | 5.0500 | 4.8700 | 5.0300 | 4.9054 | 2,457,700 |
| 05 Jan 2024 | 4.7500 | 4.9200 | 4.7200 | 4.9000 | 4.7786 | 1,939,200 |
| 04 Jan 2024 | 4.7700 | 4.8200 | 4.7500 | 4.7800 | 4.6616 | 1,567,700 |
| 03 Jan 2024 | 4.9100 | 4.9300 | 4.7600 | 4.7700 | 4.6518 | 2,581,900 |
| 02 Jan 2024 | 4.9500 | 5.0000 | 4.9200 | 4.9600 | 4.8371 | 2,034,100 |
| 29 Dec 2023 | 5.1000 | 5.1300 | 4.9900 | 4.9900 | 4.8664 | 3,159,600 |
| 28 Dec 2023 | 5.1300 | 5.1800 | 5.0600 | 5.1400 | 5.0127 | 2,539,100 |
| 28 Dec 2023 | 0.11 Dividend | |||||
| 27 Dec 2023 | 5.3200 | 5.3300 | 5.2600 | 5.2800 | 5.0419 | 1,748,900 |
| 26 Dec 2023 | 5.2000 | 5.3500 | 5.2000 | 5.3200 | 5.0801 | 2,357,300 |
| 22 Dec 2023 | 5.2200 | 5.2700 | 5.1800 | 5.1900 | 4.9560 | 1,782,600 |
| 21 Dec 2023 | 5.1800 | 5.2200 | 5.1100 | 5.2200 | 4.9846 | 3,017,100 |
| 20 Dec 2023 | 5.1400 | 5.2500 | 5.1000 | 5.1100 | 4.8796 | 3,348,300 |
| 19 Dec 2023 | 4.9800 | 5.1800 | 4.9800 | 5.1600 | 4.9273 | 3,921,200 |
| 18 Dec 2023 | 5.0500 | 5.0800 | 4.9500 | 4.9600 | 4.7363 | 2,239,300 |
| 15 Dec 2023 | 5.1700 | 5.1800 | 4.9700 | 5.0200 | 4.7936 | 7,709,000 |
| 14 Dec 2023 | 5.1800 | 5.2600 | 5.1000 | 5.1800 | 4.9464 | 5,453,200 |
| 13 Dec 2023 | 4.9900 | 5.2000 | 4.9300 | 5.1100 | 4.8796 | 8,362,100 |
| 12 Dec 2023 | 4.9500 | 5.0100 | 4.8700 | 4.9600 | 4.7363 | 1,815,600 |
| 11 Dec 2023 | 5.0700 | 5.0800 | 4.9500 | 4.9500 | 4.7268 | 2,366,600 |
| 08 Dec 2023 | 5.1100 | 5.1900 | 5.0000 | 5.0900 | 4.8605 | 6,190,500 |
| 07 Dec 2023 | 5.1000 | 5.1800 | 5.0500 | 5.1800 | 4.9464 | 2,743,900 |
| 06 Dec 2023 | 5.2500 | 5.2600 | 5.0800 | 5.0800 | 4.8509 | 4,883,100 |
| 05 Dec 2023 | 5.3200 | 5.3300 | 5.1500 | 5.2000 | 4.9655 | 4,027,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.