Chimera Investment Corpor... (CIM-PC)
NYSE: CIM-PC
· Real-Time Price · USD
22.82
0.02 (0.09%)
At close: Dec 26, 2024, 3:58 PM
CIM-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.07 | 23.18 | 22.82 | 22.85 | n/a | 0.22% | 18,985 |
| Dec 24, 2024 | 23.10 | 23.17 | 22.80 | 22.80 | n/a | -1.81% | 5,676 |
| Dec 23, 2024 | 23.10 | 23.23 | 22.90 | 23.22 | n/a | 0.35% | 11,131 |
| Dec 20, 2024 | 23.05 | 23.23 | 22.84 | 23.14 | n/a | 0.00% | 13,787 |
| Dec 19, 2024 | 22.90 | 23.17 | 22.67 | 23.14 | n/a | 0.65% | 30,958 |
| Dec 18, 2024 | 23.24 | 23.31 | 22.90 | 22.99 | n/a | -1.33% | 14,789 |
| Dec 17, 2024 | 23.45 | 23.45 | 23.20 | 23.30 | n/a | -0.34% | 8,776 |
| Dec 16, 2024 | 23.40 | 23.41 | 23.20 | 23.38 | n/a | 0.17% | 20,053 |
| Dec 13, 2024 | 23.20 | 23.35 | 23.18 | 23.34 | n/a | 0.47% | 31,842 |
| Dec 12, 2024 | 23.20 | 23.25 | 23.13 | 23.23 | n/a | -0.47% | 18,821 |
| Dec 11, 2024 | 23.30 | 23.39 | 23.18 | 23.34 | n/a | -0.09% | 18,921 |
| Dec 10, 2024 | 23.25 | 23.39 | 23.25 | 23.36 | n/a | 0.43% | 81,244 |
| Dec 9, 2024 | 23.09 | 23.35 | 23.07 | 23.26 | n/a | 0.26% | 41,328 |
| Dec 6, 2024 | 23.10 | 23.24 | 22.99 | 23.20 | n/a | 0.61% | 40,369 |
| Dec 5, 2024 | 23.20 | 23.32 | 23.06 | 23.06 | n/a | -0.52% | 17,980 |
| Dec 4, 2024 | 23.27 | 23.35 | 23.16 | 23.18 | n/a | -0.73% | 41,330 |
| Dec 3, 2024 | 23.23 | 23.54 | 23.23 | 23.35 | n/a | -0.13% | 28,756 |
| Dec 2, 2024 | 23.23 | 23.52 | 23.23 | 23.38 | n/a | -0.85% | 47,442 |
| Nov 29, 2024 | 24.09 | 24.09 | 23.51 | 23.58 | n/a | -2.08% | 94,256 |
| Nov 27, 2024 | 23.90 | 24.08 | 23.85 | 24.08 | n/a | 0.46% | 4,863 |