Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CIM-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 24.96 | 0.01 | 0.04% | 24.93 | 24.96 | 24.82 | 15,844 |
| May 23 2024 | 24.95 | -0.04 | -0.16% | 25.01 | 25.01 | 24.75 | 31,677 |
| May 22 2024 | 24.99 | 0.04 | 0.16% | 24.98 | 25.00 | 24.92 | 46,047 |
| May 21 2024 | 24.95 | -0.02 | -0.08% | 24.96 | 24.98 | 24.91 | 15,035 |
| May 20 2024 | 24.97 | 0.05 | 0.20% | 24.87 | 24.98 | 24.87 | 27,036 |
| May 17 2024 | 24.92 | 0.13 | 0.52% | 24.84 | 24.95 | 24.75 | 18,505 |
| May 16 2024 | 24.79 | 0.03 | 0.12% | 24.81 | 24.84 | 24.67 | 31,210 |
| May 15 2024 | 24.76 | 0.00 | -0.01% | 24.82 | 24.91 | 24.76 | 43,358 |
| May 14 2024 | 24.76 | -0.03 | -0.11% | 24.89 | 24.91 | 24.67 | 30,820 |
| May 13 2024 | 24.79 | -0.14 | -0.56% | 24.94 | 24.94 | 24.65 | 50,345 |
| May 10 2024 | 24.93 | -0.04 | -0.16% | 24.90 | 24.95 | 24.88 | 30,458 |
| May 09 2024 | 24.97 | 0.21 | 0.85% | 24.74 | 24.98 | 24.74 | 62,188 |
| May 08 2024 | 24.76 | 0.04 | 0.16% | 24.73 | 24.80 | 24.64 | 22,689 |
| May 07 2024 | 24.72 | -0.06 | -0.24% | 24.80 | 24.80 | 24.71 | 10,752 |
| May 06 2024 | 24.78 | 0.00 | 0.00% | 24.75 | 24.80 | 24.71 | 20,742 |
| May 03 2024 | 24.78 | 0.08 | 0.32% | 24.79 | 24.80 | 24.65 | 18,283 |
| May 02 2024 | 24.70 | -0.04 | -0.16% | 24.74 | 24.80 | 24.65 | 15,586 |
| May 01 2024 | 24.74 | -0.05 | -0.20% | 24.70 | 24.75 | 24.58 | 20,734 |
| Apr 30 2024 | 24.79 | 0.13 | 0.53% | 24.67 | 24.79 | 24.46 | 50,908 |
| Apr 29 2024 | 24.66 | 0.22 | 0.90% | 24.49 | 24.81 | 24.49 | 29,102 |
| Apr 26 2024 | 24.44 | -0.12 | -0.49% | 24.61 | 24.71 | 24.43 | 18,680 |
| Apr 25 2024 | 24.56 | -0.08 | -0.32% | 24.38 | 24.56 | 24.38 | 21,458 |
| Apr 24 2024 | 24.64 | 0.04 | 0.16% | 24.63 | 24.69 | 24.52 | 35,109 |
| Apr 23 2024 | 24.60 | 0.09 | 0.37% | 24.51 | 24.63 | 24.38 | 26,891 |
| Apr 22 2024 | 24.51 | -0.10 | -0.41% | 24.60 | 24.60 | 24.15 | 50,163 |
| Apr 19 2024 | 24.61 | 0.25 | 1.03% | 24.35 | 24.63 | 24.28 | 38,202 |
| Apr 18 2024 | 24.36 | 0.12 | 0.50% | 24.19 | 24.36 | 24.10 | 50,122 |
| Apr 17 2024 | 24.24 | 0.06 | 0.25% | 24.19 | 24.27 | 24.10 | 19,251 |
| Apr 16 2024 | 24.18 | -0.03 | -0.12% | 24.16 | 24.24 | 24.02 | 29,352 |
| Apr 15 2024 | 24.21 | -0.17 | -0.70% | 24.31 | 24.31 | 24.01 | 42,750 |
| Apr 12 2024 | 24.38 | -0.16 | -0.65% | 24.54 | 24.58 | 24.33 | 21,462 |
| Apr 11 2024 | 24.54 | -0.01 | -0.04% | 24.42 | 24.70 | 24.36 | 32,104 |
| Apr 10 2024 | 24.55 | -0.11 | -0.44% | 24.55 | 24.56 | 24.34 | 24,346 |
| Apr 09 2024 | 24.66 | 0.06 | 0.24% | 24.60 | 24.68 | 24.51 | 16,437 |
| Apr 08 2024 | 24.60 | 0.05 | 0.20% | 24.56 | 24.75 | 24.56 | 16,747 |
| Apr 05 2024 | 24.55 | -0.14 | -0.57% | 24.71 | 24.72 | 24.55 | 20,390 |
| Apr 04 2024 | 24.69 | 0.02 | 0.08% | 24.65 | 24.75 | 24.62 | 16,998 |
| Apr 03 2024 | 24.67 | 0.01 | 0.04% | 24.65 | 24.70 | 24.59 | 4,656 |
| Apr 02 2024 | 24.66 | -0.07 | -0.28% | 24.64 | 24.69 | 24.54 | 26,324 |
| Apr 01 2024 | 24.73 | 0.08 | 0.32% | 24.70 | 24.79 | 24.46 | 42,360 |
| Mar 28 2024 | 24.65 | -0.07 | -0.28% | 24.79 | 24.85 | 24.50 | 153,809 |
| Mar 27 2024 | 24.72 | 0.09 | 0.37% | 24.68 | 24.82 | 24.55 | 42,147 |
| Mar 26 2024 | 24.63 | 0.26 | 1.07% | 24.44 | 24.66 | 24.40 | 27,454 |
| Mar 25 2024 | 24.37 | -0.19 | -0.77% | 24.56 | 24.56 | 24.20 | 27,793 |
| Mar 22 2024 | 24.56 | 0.13 | 0.53% | 24.45 | 24.56 | 24.43 | 17,933 |
| Mar 21 2024 | 24.43 | -0.12 | -0.49% | 24.55 | 24.59 | 24.42 | 24,720 |
| Mar 20 2024 | 24.55 | 0.10 | 0.41% | 24.35 | 24.59 | 24.35 | 24,093 |
| Mar 19 2024 | 24.45 | 0.10 | 0.41% | 24.30 | 24.49 | 24.28 | 55,675 |
| Mar 18 2024 | 24.35 | -0.04 | -0.16% | 24.38 | 24.38 | 24.12 | 38,964 |
| Mar 15 2024 | 24.39 | 0.01 | 0.04% | 24.25 | 24.43 | 24.20 | 12,651 |
| Mar 14 2024 | 24.38 | 0.03 | 0.12% | 24.40 | 24.46 | 24.23 | 24,073 |
| Mar 13 2024 | 24.35 | 0.02 | 0.08% | 24.32 | 24.45 | 24.32 | 19,547 |
| Mar 12 2024 | 24.33 | 0.05 | 0.21% | 24.28 | 24.42 | 24.20 | 27,576 |
| Mar 11 2024 | 24.28 | -0.07 | -0.29% | 24.32 | 24.44 | 24.27 | 20,630 |
| Mar 08 2024 | 24.35 | -0.04 | -0.16% | 24.39 | 24.40 | 24.35 | 16,165 |
| Mar 07 2024 | 24.39 | 0.27 | 1.12% | 24.22 | 24.43 | 24.12 | 26,550 |
| Mar 06 2024 | 24.12 | -0.08 | -0.33% | 24.17 | 24.29 | 24.00 | 45,302 |
| Mar 05 2024 | 24.20 | 0.01 | 0.04% | 24.15 | 24.24 | 24.12 | 23,471 |
| Mar 04 2024 | 24.19 | 0.14 | 0.56% | 24.07 | 24.23 | 24.02 | 20,792 |
| Mar 01 2024 | 24.06 | 0.05 | 0.23% | 24.01 | 24.22 | 24.01 | 34,708 |
| Feb 29 2024 | 24.00 | -0.55 | -2.24% | 24.27 | 24.30 | 24.00 | 72,279 |
| Feb 28 2024 | 24.55 | 0.13 | 0.53% | 24.49 | 24.70 | 24.35 | 52,424 |
| Feb 27 2024 | 24.42 | -0.05 | -0.20% | 24.40 | 24.48 | 24.40 | 13,348 |
