Chimera Investment Corporation New (CIM-D)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 24.6769 | -0.05 | -0.20 | 24.73 | 24.75 | 24.6769 | 9641 |
| 1733874000 | 24.727 | -0.01 | -0.05 | 24.7891 | 24.7891 | 24.7 | 12166 |
| 1733787600 | 24.74 | -0.03 | -0.10 | 24.7303 | 24.75 | 24.6886 | 10607 |
| 1733528400 | 24.765 | 0.07 | 0.30 | 24.6902 | 24.79 | 24.69 | 21998 |
| 1733442000 | 24.69 | -0.03 | -0.12 | 24.735 | 24.8 | 24.69 | 16392 |
| 1733355600 | 24.72 | 0 | 0.01 | 24.72 | 24.7747 | 24.666 | 25120 |
| 1733269200 | 24.7181 | -0.03 | -0.13 | 24.775 | 24.88 | 24.695 | 46023 |
| 1733182800 | 24.75 | -0.45 | -1.79 | 24.62 | 24.79 | 24.6 | 82137 |
| 1732917840 | 25.2 | 0.17 | 0.70 | 25.04 | 25.2 | 24.98 | 55661 |
| 1732750800 | 25.026 | -0.02 | -0.10 | 25.09 | 25.1399 | 25.0001 | 22219 |
| 1732664400 | 25.05 | 0.1 | 0.40 | 25.04 | 25.05 | 24.9694 | 12412 |
| 1732578000 | 24.95 | -0.03 | -0.12 | 25.07 | 25.09 | 24.91 | 36626 |
| 1732318800 | 24.98 | 0.03 | 0.12 | 25.03 | 25.11 | 24.97 | 26999 |
| 1732232400 | 24.95 | -0.06 | -0.22 | 25.06 | 25.15 | 24.9449 | 25962 |
| 1732146000 | 25.0056 | -0.02 | -0.10 | 24.9549 | 25.05 | 24.94 | 19896 |
| 1732059600 | 25.03 | -0.02 | -0.08 | 24.96 | 25.09 | 24.96 | 19602 |
| 1731973200 | 25.05 | 0.01 | 0.02 | 25 | 25.14 | 24.95 | 33406 |
| 1731714000 | 25.044 | 0.04 | 0.18 | 25.05 | 25.1193 | 24.9266 | 17568 |
| 1731627600 | 25 | -0.17 | -0.68 | 25.14 | 25.19 | 24.98 | 18730 |
| 1731541200 | 25.17 | 0.02 | 0.08 | 25.17 | 25.21 | 25.1 | 30367 |
| 1731454800 | 25.15 | 0.05 | 0.20 | 25.1279 | 25.2 | 25.1 | 31546 |
| 1731368400 | 25.1 | 0.05 | 0.20 | 25.08 | 25.15 | 25.07 | 41140 |
| 1731109200 | 25.05 | 0.06 | 0.24 | 24.96 | 25.1 | 24.96 | 32961 |
| 1731022800 | 24.99 | 0.04 | 0.17 | 24.9 | 25.1 | 24.89 | 26083 |
| 1730936400 | 24.9475 | -0.05 | -0.20 | 24.8299 | 25.0891 | 24.8286 | 36613 |
| 1730850000 | 24.9979 | 0.03 | 0.11 | 24.92 | 25.05 | 24.92 | 28197 |
| 1730763600 | 24.97 | 0.04 | 0.16 | 24.94 | 25.03 | 24.94 | 25492 |
| 1730500800 | 24.9299 | -0.02 | -0.08 | 24.84 | 24.99 | 24.825 | 21314 |
| 1730414400 | 24.95 | 0.21 | 0.85 | 24.8492 | 24.96 | 24.75 | 41828 |
| 1730328000 | 24.74 | -0.1 | -0.40 | 24.77 | 24.88 | 24.72 | 22263 |
| 1730241600 | 24.84 | 0.14 | 0.57 | 24.6817 | 24.84 | 24.65 | 11890 |
| 1730155200 | 24.7 | 0.1 | 0.41 | 24.62 | 24.8297 | 24.62 | 23425 |
| 1729896000 | 24.6 | -0.19 | -0.77 | 24.79 | 24.88 | 24.6 | 21384 |
| 1729809600 | 24.79 | 0.12 | 0.49 | 24.7 | 24.8 | 24.664 | 17620 |
| 1729723200 | 24.67 | 0.12 | 0.49 | 24.53 | 24.67 | 24.46 | 19836 |
| 1729636800 | 24.55 | 0.01 | 0.04 | 24.57 | 24.63 | 24.48 | 16977 |
| 1729550400 | 24.54 | -0.12 | -0.49 | 24.55 | 24.71 | 24.4 | 49437 |
| 1729291200 | 24.66 | 0.05 | 0.20 | 24.6 | 24.72 | 24.6 | 16346 |
| 1729204800 | 24.6096 | 0.03 | 0.12 | 24.59 | 24.74 | 24.51 | 26380 |
| 1729118400 | 24.58 | 0.09 | 0.37 | 24.5 | 24.59 | 24.4699 | 26163 |
| 1729032000 | 24.4899 | 0.07 | 0.29 | 24.4 | 24.49 | 24.39 | 42457 |
| 1728945600 | 24.42 | -0.03 | -0.12 | 24.4 | 24.4561 | 24.38 | 39910 |
| 1728686400 | 24.45 | 0.14 | 0.58 | 24.35 | 24.45 | 24.35 | 46877 |
| 1728600000 | 24.31 | -0.09 | -0.37 | 24.38 | 24.5 | 24.31 | 95217 |
| 1728513600 | 24.4 | -0.08 | -0.33 | 24.5 | 24.5 | 24.398 | 25805 |
| 1728427200 | 24.48 | 0.12 | 0.49 | 24.35 | 24.5 | 24.35 | 16838 |
| 1728340800 | 24.36 | -0.14 | -0.57 | 24.5 | 24.5 | 24.3199 | 12595 |
| 1728081600 | 24.5 | 0.05 | 0.20 | 24.47 | 24.5 | 24.4287 | 16266 |
| 1727995200 | 24.45 | 0.05 | 0.20 | 24.35 | 24.49 | 24.35 | 9929 |
| 1727908800 | 24.4 | 0.02 | 0.08 | 24.26 | 24.4499 | 24.25 | 21928 |
| 1727822400 | 24.38 | 0.1 | 0.41 | 24.4 | 24.45 | 24.3 | 12554 |
| 1727735520 | 24.28 | -0.08 | -0.34 | 24.45 | 24.45 | 24.28 | 65616 |
| 1727476800 | 24.3617 | -0.01 | -0.03 | 24.43 | 24.45 | 24.34 | 24708 |
| 1727390400 | 24.3699 | -0.06 | -0.25 | 24.4 | 24.49 | 24.34 | 31185 |
| 1727304000 | 24.43 | 0.03 | 0.12 | 24.38 | 24.4399 | 24.34 | 10281 |
| 1727217600 | 24.4 | 0.04 | 0.16 | 24.36 | 24.425 | 24.34 | 36085 |
| 1727131200 | 24.36 | -0.07 | -0.27 | 24.42 | 24.42 | 24.36 | 59752 |
| 1726872000 | 24.425 | 0 | 0.02 | 24.47 | 24.47 | 24.39 | 17110 |
| 1726785600 | 24.42 | 0.1 | 0.41 | 24.3301 | 24.49 | 24.3301 | 33510 |
| 1726699200 | 24.32 | -0.02 | -0.08 | 24.3678 | 24.41 | 24.27 | 28799 |
| 1726612800 | 24.34 | 0.02 | 0.08 | 24.3 | 24.41 | 24.28 | 19489 |
| 1726526400 | 24.32 | -0.05 | -0.21 | 24.27 | 24.4 | 24.27 | 43254 |
| 1726267200 | 24.37 | 0.08 | 0.33 | 24.29 | 24.38 | 24.28 | 11300 |
| 1726180800 | 24.29 | 0.02 | 0.07 | 24.25 | 24.34 | 24.25 | 12595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
