Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.19 | 0.04 | 0.96% | 4.15 | 4.25 | 4.15 | 1,161,109 |
| Apr 25 2024 | 4.15 | -0.01 | -0.24% | 4.10 | 4.165 | 4.0807 | 1,583,059 |
| Apr 24 2024 | 4.16 | -0.02 | -0.48% | 4.175 | 4.175 | 4.10 | 918,390 |
| Apr 23 2024 | 4.18 | 0.07 | 1.70% | 4.11 | 4.22 | 4.1005 | 821,897 |
| Apr 22 2024 | 4.11 | 0.00 | 0.00% | 4.12 | 4.16 | 4.09 | 1,016,137 |
| Apr 19 2024 | 4.11 | 0.09 | 2.24% | 4.00 | 4.125 | 4.00 | 1,360,309 |
| Apr 18 2024 | 4.02 | 0.05 | 1.26% | 3.99 | 4.06 | 3.97 | 1,142,385 |
| Apr 17 2024 | 3.97 | 0.02 | 0.51% | 3.99 | 4.03 | 3.94 | 1,381,736 |
| Apr 16 2024 | 3.95 | -0.08 | -1.99% | 4.01 | 4.01 | 3.92 | 1,379,837 |
| Apr 15 2024 | 4.03 | -0.05 | -1.23% | 4.08 | 4.14 | 3.97 | 2,165,274 |
| Apr 12 2024 | 4.08 | -0.06 | -1.45% | 4.13 | 4.145 | 4.06 | 1,105,642 |
| Apr 11 2024 | 4.14 | 0.04 | 0.98% | 4.15 | 4.155 | 4.04 | 1,648,079 |
| Apr 10 2024 | 4.10 | -0.27 | -6.18% | 4.26 | 4.26 | 4.06 | 2,317,429 |
| Apr 09 2024 | 4.37 | 0.06 | 1.39% | 4.33 | 4.38 | 4.31 | 1,111,046 |
| Apr 08 2024 | 4.31 | -0.01 | -0.23% | 4.35 | 4.37 | 4.285 | 1,185,439 |
| Apr 05 2024 | 4.32 | -0.12 | -2.70% | 4.33 | 4.365 | 4.30 | 1,257,380 |
| Apr 04 2024 | 4.44 | -0.05 | -1.11% | 4.53 | 4.57 | 4.44 | 2,088,585 |
| Apr 03 2024 | 4.49 | 0.03 | 0.67% | 4.43 | 4.52 | 4.41 | 1,748,382 |
| Apr 02 2024 | 4.46 | -0.08 | -1.76% | 4.50 | 4.53 | 4.44 | 1,092,613 |
| Apr 01 2024 | 4.54 | -0.07 | -1.52% | 4.61 | 4.61 | 4.53 | 1,425,767 |
| Mar 28 2024 | 4.61 | 0.07 | 1.54% | 4.56 | 4.65 | 4.56 | 1,209,531 |
| Mar 27 2024 | 4.54 | 0.12 | 2.71% | 4.45 | 4.56 | 4.45 | 1,286,841 |
| Mar 26 2024 | 4.42 | -0.10 | -2.21% | 4.55 | 4.55 | 4.42 | 941,486 |
| Mar 25 2024 | 4.52 | 0.03 | 0.67% | 4.53 | 4.59 | 4.52 | 992,194 |
| Mar 22 2024 | 4.49 | -0.11 | -2.39% | 4.60 | 4.625 | 4.49 | 1,380,480 |
| Mar 21 2024 | 4.60 | 0.10 | 2.22% | 4.52 | 4.675 | 4.50 | 1,817,997 |
| Mar 20 2024 | 4.50 | 0.12 | 2.74% | 4.36 | 4.56 | 4.34 | 1,383,174 |
| Mar 19 2024 | 4.38 | -0.04 | -0.90% | 4.41 | 4.4627 | 4.36 | 1,487,268 |
| Mar 18 2024 | 4.42 | -0.10 | -2.21% | 4.50 | 4.5199 | 4.415 | 1,508,444 |
| Mar 15 2024 | 4.52 | 0.12 | 2.73% | 4.40 | 4.575 | 4.3512 | 11,360,902 |
| Mar 14 2024 | 4.40 | -0.18 | -3.93% | 4.54 | 4.57 | 4.39 | 1,624,104 |
| Mar 13 2024 | 4.58 | 0.04 | 0.88% | 4.52 | 4.63 | 4.52 | 1,759,220 |
| Mar 12 2024 | 4.54 | 0.02 | 0.44% | 4.49 | 4.565 | 4.45 | 2,567,128 |
| Mar 11 2024 | 4.52 | 0.05 | 1.12% | 4.45 | 4.55 | 4.42 | 1,589,153 |
| Mar 08 2024 | 4.47 | 0.02 | 0.45% | 4.47 | 4.545 | 4.44 | 2,269,183 |
| Mar 07 2024 | 4.45 | 0.05 | 1.14% | 4.44 | 4.48 | 4.4201 | 1,238,617 |
| Mar 06 2024 | 4.40 | 0.07 | 1.62% | 4.35 | 4.43 | 4.33 | 1,469,880 |
| Mar 05 2024 | 4.33 | 0.02 | 0.46% | 4.28 | 4.35 | 4.27 | 1,714,541 |
| Mar 04 2024 | 4.31 | -0.07 | -1.60% | 4.38 | 4.39 | 4.29 | 1,400,369 |
| Mar 01 2024 | 4.38 | 0.02 | 0.46% | 4.35 | 4.43 | 4.32 | 1,430,848 |
| Feb 29 2024 | 4.36 | 0.11 | 2.59% | 4.30 | 4.38 | 4.28 | 2,034,470 |
| Feb 28 2024 | 4.25 | -0.12 | -2.75% | 4.32 | 4.33 | 4.24 | 2,295,223 |
| Feb 27 2024 | 4.37 | 0.01 | 0.23% | 4.39 | 4.39 | 4.31 | 1,519,453 |
| Feb 26 2024 | 4.36 | -0.07 | -1.58% | 4.40 | 4.47 | 4.35 | 1,082,939 |
| Feb 23 2024 | 4.43 | 0.07 | 1.61% | 4.35 | 4.48 | 4.30 | 2,275,335 |
| Feb 22 2024 | 4.36 | 0.02 | 0.46% | 4.33 | 4.41 | 4.32 | 1,697,891 |
| Feb 21 2024 | 4.34 | -0.03 | -0.69% | 4.36 | 4.3805 | 4.31 | 1,414,054 |
| Feb 20 2024 | 4.37 | -0.06 | -1.35% | 4.37 | 4.42 | 4.3206 | 1,398,018 |
| Feb 16 2024 | 4.43 | -0.01 | -0.23% | 4.39 | 4.47 | 4.34 | 1,657,944 |
| Feb 15 2024 | 4.44 | 0.22 | 5.21% | 4.25 | 4.49 | 4.25 | 2,575,065 |
| Feb 14 2024 | 4.22 | -0.29 | -6.43% | 4.49 | 4.53 | 4.17 | 6,400,778 |
| Feb 13 2024 | 4.51 | -0.27 | -5.65% | 4.66 | 4.69 | 4.43 | 4,585,166 |
| Feb 12 2024 | 4.78 | 0.11 | 2.36% | 4.69 | 4.79 | 4.67 | 2,145,037 |
| Feb 09 2024 | 4.67 | 0.08 | 1.74% | 4.62 | 4.68 | 4.58 | 1,774,510 |
| Feb 08 2024 | 4.59 | 0.07 | 1.55% | 4.52 | 4.63 | 4.49 | 2,008,661 |
| Feb 07 2024 | 4.52 | -0.19 | -4.03% | 4.75 | 4.76 | 4.52 | 2,571,784 |
| Feb 06 2024 | 4.71 | 0.05 | 1.07% | 4.65 | 4.74 | 4.62 | 1,491,106 |
| Feb 05 2024 | 4.66 | -0.11 | -2.31% | 4.73 | 4.75 | 4.59 | 2,206,692 |
| Feb 02 2024 | 4.77 | -0.12 | -2.45% | 4.89 | 4.89 | 4.76 | 1,793,346 |
| Feb 01 2024 | 4.89 | 0.09 | 1.88% | 4.84 | 4.91 | 4.735 | 2,327,967 |
| Jan 31 2024 | 4.80 | -0.19 | -3.81% | 5.01 | 5.03 | 4.80 | 2,886,361 |
| Jan 30 2024 | 4.99 | -0.15 | -2.92% | 5.11 | 5.13 | 4.97 | 1,760,712 |
| Jan 29 2024 | 5.14 | 0.11 | 2.19% | 5.04 | 5.14 | 5.03 | 1,708,509 |
