Chimera Investment Corpor... (CIM-PB)
NYSE: CIM-PB
· Real-Time Price · USD
24.77
0.07 (0.28%)
At close: Dec 26, 2024, 3:55 PM
CIM-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.68 | 24.81 | 24.68 | 24.80 | n/a | 0.40% | 17,283 |
| Dec 24, 2024 | 24.74 | 24.74 | 24.68 | 24.70 | n/a | -0.08% | 15,389 |
| Dec 23, 2024 | 24.70 | 24.73 | 24.63 | 24.72 | n/a | 0.16% | 25,111 |
| Dec 20, 2024 | 24.66 | 24.72 | 24.58 | 24.68 | n/a | 0.61% | 18,072 |
| Dec 19, 2024 | 24.66 | 24.71 | 24.51 | 24.53 | n/a | -0.49% | 21,870 |
| Dec 18, 2024 | 24.84 | 24.84 | 24.59 | 24.65 | n/a | -0.60% | 27,592 |
| Dec 17, 2024 | 24.81 | 24.83 | 24.70 | 24.80 | n/a | -0.28% | 20,172 |
| Dec 16, 2024 | 24.80 | 24.89 | 24.79 | 24.87 | n/a | 0.16% | 8,437 |
| Dec 13, 2024 | 24.75 | 24.88 | 24.74 | 24.83 | n/a | 0.12% | 41,632 |
| Dec 12, 2024 | 24.90 | 24.90 | 24.74 | 24.80 | n/a | -0.32% | 38,440 |
| Dec 11, 2024 | 24.91 | 24.94 | 24.83 | 24.88 | n/a | -0.24% | 55,847 |
| Dec 10, 2024 | 24.94 | 24.99 | 24.89 | 24.94 | n/a | 0.28% | 23,894 |
| Dec 9, 2024 | 24.89 | 24.99 | 24.87 | 24.87 | n/a | -0.20% | 13,606 |
| Dec 6, 2024 | 24.94 | 25.03 | 24.90 | 24.92 | n/a | -0.12% | 13,689 |
| Dec 5, 2024 | 25.00 | 25.05 | 24.95 | 24.95 | n/a | -0.60% | 26,527 |
| Dec 4, 2024 | 24.86 | 25.10 | 24.85 | 25.10 | n/a | 0.60% | 19,376 |
| Dec 3, 2024 | 25.00 | 25.01 | 24.92 | 24.95 | n/a | -0.08% | 25,405 |
| Dec 2, 2024 | 24.72 | 25.11 | 24.72 | 24.97 | n/a | -1.03% | 73,521 |
| Nov 29, 2024 | 25.35 | 25.44 | 25.13 | 25.23 | n/a | -0.47% | 148,565 |
| Nov 27, 2024 | 25.39 | 25.41 | 25.31 | 25.35 | n/a | 0.12% | 14,918 |