Chimera Investment Corpor... (CIM-PA)
NYSE: CIM-PA
· Real-Time Price · USD
22.81
0.01 (0.06%)
At close: Dec 26, 2024, 1:00 PM
CIM-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.70 | 22.81 | 22.70 | 22.81 | n/a | 0.04% | 1,500 |
| Dec 24, 2024 | 22.72 | 22.85 | 22.63 | 22.80 | n/a | 0.35% | 2,393 |
| Dec 23, 2024 | 22.97 | 22.97 | 22.63 | 22.72 | n/a | -0.13% | 10,882 |
| Dec 20, 2024 | 22.75 | 22.90 | 22.63 | 22.75 | n/a | 0.31% | 10,132 |
| Dec 19, 2024 | 22.41 | 22.74 | 22.41 | 22.68 | n/a | -0.48% | 13,033 |
| Dec 18, 2024 | 22.70 | 22.94 | 22.67 | 22.79 | n/a | 0.04% | 10,606 |
| Dec 17, 2024 | 22.90 | 23.00 | 22.67 | 22.78 | n/a | -0.26% | 5,708 |
| Dec 16, 2024 | 22.75 | 22.84 | 22.69 | 22.84 | n/a | 0.53% | 3,957 |
| Dec 13, 2024 | 22.63 | 22.72 | 22.52 | 22.72 | n/a | -0.57% | 10,886 |
| Dec 12, 2024 | 22.91 | 23.05 | 22.45 | 22.85 | n/a | -0.70% | 22,468 |
| Dec 11, 2024 | 22.86 | 23.15 | 22.85 | 23.01 | n/a | 0.39% | 10,468 |
| Dec 10, 2024 | 23.02 | 23.11 | 22.90 | 22.92 | n/a | -0.35% | 6,825 |
| Dec 9, 2024 | 23.28 | 23.28 | 22.85 | 23.00 | n/a | -1.20% | 10,539 |
| Dec 6, 2024 | 23.20 | 23.29 | 23.09 | 23.28 | n/a | 0.34% | 5,209 |
| Dec 5, 2024 | 23.45 | 23.45 | 23.10 | 23.20 | n/a | -1.07% | 5,858 |
| Dec 4, 2024 | 23.18 | 23.63 | 23.18 | 23.45 | n/a | -0.21% | 12,247 |
| Dec 3, 2024 | 23.55 | 23.65 | 23.03 | 23.50 | n/a | -0.21% | 13,485 |
| Dec 2, 2024 | 23.77 | 23.90 | 23.45 | 23.55 | n/a | -1.83% | 15,866 |
| Nov 29, 2024 | 23.93 | 24.07 | 23.85 | 23.99 | n/a | 0.25% | 2,510 |
| Nov 27, 2024 | 23.69 | 23.96 | 23.68 | 23.93 | n/a | 1.06% | 8,022 |