Chimera Investment Corpor... (CIM-PA)
22.81
0.01 (0.06%)
At close: Dec 26, 2024, 1:00 PM
CIM-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.70 | 22.81 | 22.70 | 22.81 | 0.01 | 0.04% | 1,500 |
| Dec 24, 2024 | 22.72 | 22.85 | 22.63 | 22.80 | 0.08 | 0.35% | 2,393 |
| Dec 23, 2024 | 22.97 | 22.97 | 22.63 | 22.72 | -0.03 | -0.13% | 10,882 |
| Dec 20, 2024 | 22.75 | 22.90 | 22.63 | 22.75 | 0.07 | 0.31% | 10,132 |
| Dec 19, 2024 | 22.41 | 22.74 | 22.41 | 22.68 | -0.11 | -0.48% | 13,033 |
| Dec 18, 2024 | 22.70 | 22.94 | 22.67 | 22.79 | 0.01 | 0.04% | 10,606 |
| Dec 17, 2024 | 22.90 | 23.00 | 22.67 | 22.78 | -0.06 | -0.26% | 5,708 |
| Dec 16, 2024 | 22.75 | 22.84 | 22.69 | 22.84 | 0.12 | 0.53% | 3,957 |
| Dec 13, 2024 | 22.63 | 22.72 | 22.52 | 22.72 | -0.13 | -0.57% | 10,886 |
| Dec 12, 2024 | 22.91 | 23.05 | 22.45 | 22.85 | -0.16 | -0.70% | 22,468 |
| Dec 11, 2024 | 22.86 | 23.15 | 22.85 | 23.01 | 0.09 | 0.39% | 10,468 |
| Dec 10, 2024 | 23.02 | 23.11 | 22.90 | 22.92 | -0.08 | -0.35% | 6,825 |
| Dec 9, 2024 | 23.28 | 23.28 | 22.85 | 23.00 | -0.28 | -1.20% | 10,539 |
| Dec 6, 2024 | 23.20 | 23.29 | 23.09 | 23.28 | 0.08 | 0.34% | 5,209 |
| Dec 5, 2024 | 23.45 | 23.45 | 23.10 | 23.20 | -0.25 | -1.07% | 5,858 |
| Dec 4, 2024 | 23.18 | 23.63 | 23.18 | 23.45 | -0.05 | -0.21% | 12,247 |
| Dec 3, 2024 | 23.55 | 23.65 | 23.03 | 23.50 | -0.05 | -0.21% | 13,485 |
| Dec 2, 2024 | 23.77 | 23.90 | 23.45 | 23.55 | -0.44 | -1.83% | 15,866 |
| Nov 29, 2024 | 23.93 | 24.07 | 23.85 | 23.99 | 0.06 | 0.25% | 2,510 |
| Nov 27, 2024 | 23.69 | 23.96 | 23.68 | 23.93 | 0.25 | 1.06% | 8,022 |
| Nov 26, 2024 | 23.62 | 23.80 | 23.45 | 23.68 | -0.04 | -0.17% | 12,868 |
| Nov 25, 2024 | 23.88 | 23.90 | 23.57 | 23.72 | 0.12 | 0.51% | 5,363 |
| Nov 22, 2024 | 23.45 | 23.71 | 23.45 | 23.60 | 0.20 | 0.85% | 7,612 |
| Nov 21, 2024 | 23.31 | 23.80 | 23.21 | 23.40 | 0.11 | 0.47% | 36,487 |
| Nov 20, 2024 | 23.82 | 24.00 | 23.02 | 23.29 | -0.66 | -2.76% | 23,170 |
| Nov 19, 2024 | 24.05 | 24.10 | 23.87 | 23.95 | -0.13 | -0.54% | 7,074 |
| Nov 18, 2024 | 23.90 | 24.19 | 23.88 | 24.08 | 0.07 | 0.29% | 6,414 |
| Nov 15, 2024 | 24.14 | 24.14 | 23.94 | 24.01 | 0.07 | 0.29% | 4,788 |
| Nov 14, 2024 | 24.02 | 24.15 | 23.82 | 23.94 | -0.24 | -0.99% | 14,644 |
| Nov 13, 2024 | 23.78 | 24.20 | 23.70 | 24.18 | 0.42 | 1.77% | 17,616 |
| Nov 12, 2024 | 23.88 | 24.13 | 23.63 | 23.76 | -0.13 | -0.54% | 4,067 |
| Nov 11, 2024 | 23.89 | 24.17 | 23.75 | 23.89 | -0.28 | -1.16% | 16,467 |
| Nov 8, 2024 | 24.16 | 24.20 | 24.12 | 24.17 | 0.22 | 0.92% | 4,058 |
| Nov 7, 2024 | 23.62 | 23.95 | 23.62 | 23.95 | 0.33 | 1.40% | 4,876 |
| Nov 6, 2024 | 23.90 | 23.95 | 23.62 | 23.62 | -0.37 | -1.54% | 4,329 |
| Nov 5, 2024 | 24.00 | 24.00 | 23.66 | 23.99 | 0.08 | 0.33% | 9,481 |
| Nov 4, 2024 | 23.93 | 23.95 | 23.83 | 23.91 | -0.02 | -0.08% | 5,586 |
| Nov 1, 2024 | 23.90 | 23.97 | 23.80 | 23.93 | -0.06 | -0.25% | 9,550 |
| Oct 31, 2024 | 23.86 | 24.00 | 23.52 | 23.99 | 0.13 | 0.54% | 8,346 |
| Oct 30, 2024 | 24.00 | 24.00 | 23.41 | 23.86 | -0.14 | -0.58% | 7,863 |
| Oct 29, 2024 | 23.95 | 24.00 | 23.77 | 24.00 | 0.10 | 0.42% | 9,063 |
| Oct 28, 2024 | 23.88 | 23.90 | 23.88 | 23.90 | 0.02 | 0.08% | 1,334 |
| Oct 25, 2024 | 24.11 | 24.20 | 23.72 | 23.88 | -0.29 | -1.20% | 11,667 |
| Oct 24, 2024 | 24.32 | 24.39 | 24.03 | 24.17 | -0.03 | -0.12% | 6,354 |
| Oct 23, 2024 | 24.21 | 24.31 | 24.08 | 24.20 | -0.03 | -0.12% | 5,408 |
| Oct 22, 2024 | 24.33 | 24.42 | 24.23 | 24.23 | -0.19 | -0.78% | 5,558 |
| Oct 21, 2024 | 24.52 | 24.52 | 24.30 | 24.42 | -0.04 | -0.16% | 9,418 |
| Oct 18, 2024 | 24.55 | 24.55 | 24.32 | 24.46 | 0.06 | 0.25% | 2,532 |
| Oct 17, 2024 | 24.43 | 24.56 | 24.21 | 24.40 | -0.08 | -0.33% | 4,466 |
| Oct 16, 2024 | 24.30 | 24.50 | 24.30 | 24.48 | 0.18 | 0.74% | 12,498 |