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 |
|---|---|---|---|---|---|---|---|
| 1722379200 | 24.71 | 0.02 | 0.08 | 24.7 | 24.72 | 24.45 | 19169 |
| 1722292800 | 24.69 | -0.03 | -0.12 | 24.72 | 24.72 | 24.6624 | 23881 |
| 1722033600 | 24.72 | 0.02 | 0.08 | 24.65 | 24.73 | 24.65 | 10063 |
| 1721947200 | 24.7014 | 0.12 | 0.49 | 24.68 | 24.72 | 24.55 | 17022 |
| 1721860800 | 24.58 | -0.09 | -0.36 | 24.71 | 24.71 | 24.58 | 10757 |
| 1721774400 | 24.67 | 0.02 | 0.06 | 24.72 | 24.72 | 24.63 | 8257 |
| 1721688000 | 24.6547 | 0.05 | 0.22 | 24.6 | 24.72 | 24.6 | 20225 |
| 1721428800 | 24.6 | 0.06 | 0.24 | 24.56 | 24.6 | 24.49 | 26479 |
| 1721342400 | 24.54 | -0.18 | -0.73 | 24.72 | 24.72 | 24.52 | 33255 |
| 1721256000 | 24.72 | 0 | 0.01 | 24.71 | 24.72 | 24.61 | 20916 |
| 1721169600 | 24.7175 | 0.07 | 0.27 | 24.69 | 24.73 | 24.61 | 19545 |
| 1721083200 | 24.65 | 0.11 | 0.45 | 24.65 | 24.69 | 24.6 | 25012 |
| 1720824000 | 24.54 | 0.02 | 0.06 | 24.6 | 24.65 | 24.54 | 19637 |
| 1720737600 | 24.525 | -0.03 | -0.10 | 24.62 | 24.69 | 24.48 | 45866 |
| 1720651200 | 24.55 | 0.04 | 0.18 | 24.5059 | 24.6 | 24.5024 | 9014 |
| 1720564800 | 24.507 | -0.01 | -0.05 | 24.57 | 24.57 | 24.47 | 32824 |
| 1720478400 | 24.52 | -0.05 | -0.20 | 24.69 | 24.69 | 24.52 | 19098 |
| 1720219200 | 24.57 | -0.05 | -0.20 | 24.69 | 24.69 | 24.57 | 14119 |
| 1720040640 | 24.62 | 0.07 | 0.29 | 24.59 | 24.65 | 24.576 | 14921 |
| 1719960000 | 24.55 | -0.01 | -0.04 | 24.59 | 24.59 | 24.5401 | 21643 |
| 1719873600 | 24.56 | 0.1 | 0.41 | 24.46 | 24.58 | 24.45 | 19565 |
| 1719614400 | 24.46 | -0.02 | -0.08 | 24.5 | 24.55 | 24.45 | 31878 |
| 1719528000 | 24.4801 | -0.01 | -0.05 | 24.45 | 24.55 | 24.44 | 14946 |
| 1719441600 | 24.4912 | 0.07 | 0.30 | 24.44 | 24.5 | 24.42 | 24906 |
| 1719355200 | 24.4176 | 0.02 | 0.08 | 24.36 | 24.4176 | 24.34 | 17222 |
| 1719268800 | 24.3975 | 0.07 | 0.28 | 24.35 | 24.4 | 24.3321 | 11107 |
| 1719009600 | 24.33 | 0.01 | 0.04 | 24.35 | 24.35 | 24.26 | 21037 |
| 1718923200 | 24.32 | 0.02 | 0.09 | 24.3 | 24.33 | 24.22 | 16469 |
| 1718750400 | 24.2977 | 0.03 | 0.11 | 24.25 | 24.31 | 24.23 | 26266 |
| 1718664000 | 24.27 | -0.02 | -0.08 | 24.25 | 24.33 | 24.18 | 23429 |
| 1718404800 | 24.29 | 0.04 | 0.16 | 24.25 | 24.33 | 24.25 | 15463 |
| 1718318400 | 24.2501 | -0.03 | -0.12 | 24.28 | 24.28 | 24.21 | 16848 |
| 1718232000 | 24.28 | 0.05 | 0.21 | 24.26 | 24.3346 | 24.22 | 24744 |
| 1718145600 | 24.23 | -0.06 | -0.25 | 24.22 | 24.2899 | 24.2 | 17464 |
| 1718059200 | 24.29 | 0.09 | 0.37 | 24.26 | 24.29 | 24.145 | 33261 |
| 1717800000 | 24.2 | -0.27 | -1.12 | 24.41 | 24.44 | 24.1165 | 25523 |
| 1717713600 | 24.4738 | 0.16 | 0.66 | 24.45 | 24.48 | 24.284 | 22319 |
| 1717627200 | 24.3136 | 0.15 | 0.64 | 24.18 | 24.4395 | 24.18 | 11313 |
| 1717540800 | 24.16 | 0.05 | 0.21 | 24.17 | 24.4003 | 24.16 | 14513 |
| 1717454400 | 24.11 | -0.86 | -3.44 | 24.48 | 24.48 | 24.11 | 43820 |
| 1717195200 | 24.97 | 0.17 | 0.69 | 24.8 | 24.9743 | 24.75 | 45614 |
| 1717108800 | 24.8 | 0.07 | 0.28 | 24.81 | 24.85 | 24.6932 | 27023 |
| 1717022400 | 24.73 | -0.09 | -0.36 | 24.85 | 24.85 | 24.6501 | 15612 |
| 1716936000 | 24.82 | -0.01 | -0.04 | 24.83 | 24.83 | 24.65 | 30549 |
| 1716590400 | 24.83 | 0.13 | 0.53 | 24.61 | 24.83 | 24.5501 | 22571 |
| 1716504000 | 24.7 | -0.09 | -0.36 | 24.75 | 24.79 | 24.49 | 21822 |
| 1716417600 | 24.79 | 0.01 | 0.04 | 24.75 | 24.83 | 24.715 | 18768 |
| 1716331200 | 24.78 | 0.06 | 0.24 | 24.73 | 24.8 | 24.68 | 19003 |
| 1716244800 | 24.72 | 0.06 | 0.24 | 24.66 | 24.76 | 24.66 | 24570 |
| 1715985600 | 24.66 | 0.14 | 0.57 | 24.525 | 24.7266 | 24.4601 | 13118 |
| 1715899200 | 24.52 | -0.03 | -0.12 | 24.6 | 24.6 | 24.27 | 37569 |
| 1715812800 | 24.55 | 0.11 | 0.45 | 24.44 | 24.73 | 24.44 | 21938 |
| 1715726400 | 24.4409 | -0.12 | -0.50 | 24.58 | 24.66 | 24.3 | 51753 |
| 1715640000 | 24.5634 | -0.18 | -0.71 | 24.75 | 24.77 | 24.28 | 64641 |
| 1715380800 | 24.74 | 0.05 | 0.20 | 24.72 | 24.74 | 24.65 | 29555 |
| 1715294400 | 24.69 | 0.35 | 1.44 | 24.44 | 24.72 | 24.4 | 33696 |
| 1715208000 | 24.34 | -0.06 | -0.25 | 24.4 | 24.5 | 24.27 | 11335 |
| 1715121600 | 24.4 | -0.04 | -0.16 | 24.5 | 24.5 | 24.32 | 10137 |
| 1715035200 | 24.44 | 0.01 | 0.02 | 24.4803 | 24.51 | 24.44 | 15732 |
| 1714776000 | 24.435 | -0.04 | -0.16 | 24.42 | 24.56 | 24.199 | 24901 |
| 1714689600 | 24.4752 | 0.13 | 0.51 | 24.3 | 24.7 | 24.17 | 17151 |
| 1714603200 | 24.35 | 0.08 | 0.33 | 24.2 | 24.36 | 24.09 | 12123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
