Chimera Investment Corporation New (CIM-D)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 24.92 | 0.08 | 0.32 | 24.78 | 24.9299 | 24.75 | 29066 |
| 1737675600 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1737589200 | 24.84 | -0.14 | -0.56 | 24.98 | 24.98 | 24.84 | 10033 |
| 1737502800 | 24.98 | 0.22 | 0.87 | 24.83 | 24.98 | 24.805 | 14474 |
| 1737157200 | 24.765 | -0.09 | -0.36 | 24.88 | 24.88 | 24.68 | 11310 |
| 1737070800 | 24.855 | 0.21 | 0.83 | 24.73 | 24.855 | 24.7001 | 10153 |
| 1736984400 | 24.65 | 0.13 | 0.54 | 24.58 | 24.72 | 24.565 | 12875 |
| 1736898000 | 24.5171 | -0.03 | -0.13 | 24.5 | 24.55 | 24.43 | 15483 |
| 1736811600 | 24.55 | -0.15 | -0.61 | 24.71 | 24.778 | 24.42 | 16554 |
| 1736552400 | 24.7 | -0.1 | -0.40 | 24.77 | 24.84 | 24.7 | 21094 |
| 1736379600 | 24.8 | 0.04 | 0.16 | 24.7 | 24.8 | 24.6552 | 10964 |
| 1736293200 | 24.76 | 0.03 | 0.13 | 24.73 | 24.768 | 24.6001 | 12994 |
| 1736206800 | 24.7289 | 0.03 | 0.12 | 24.72 | 24.7916 | 24.66 | 8692 |
| 1735947600 | 24.7 | 0.05 | 0.20 | 24.77 | 24.77 | 24.6241 | 8649 |
| 1735861200 | 24.65 | 0.05 | 0.20 | 24.6126 | 24.77 | 24.6 | 18798 |
| 1735688400 | 24.6 | -0.11 | -0.45 | 24.75 | 24.75 | 24.37 | 94555 |
| 1735602000 | 24.71 | 0.24 | 0.98 | 24.49 | 24.75 | 24.4 | 20263 |
| 1735342800 | 24.47 | -0.03 | -0.12 | 24.56 | 24.56 | 24.42 | 13996 |
| 1735256400 | 24.5 | 0.01 | 0.04 | 24.5 | 24.5501 | 24.45 | 27070 |
| 1735077840 | 24.49 | -0.11 | -0.45 | 24.65 | 24.65 | 24.32 | 28865 |
| 1734997200 | 24.6 | -0.01 | -0.02 | 24.66 | 24.66 | 24.5001 | 10675 |
| 1734738000 | 24.605 | 0.07 | 0.26 | 24.52 | 24.66 | 24.48 | 34097 |
| 1734651600 | 24.54 | -0.05 | -0.20 | 24.59 | 24.5901 | 24.36 | 28745 |
| 1734565200 | 24.59 | 0 | 0.00 | 24.5153 | 24.61 | 24.5153 | 18735 |
| 1734478800 | 24.59 | -0.13 | -0.53 | 24.5648 | 24.71 | 24.52 | 11166 |
| 1734392400 | 24.72 | 0.08 | 0.32 | 24.59 | 24.7295 | 24.58 | 11841 |
| 1734133200 | 24.64 | -0.03 | -0.12 | 24.6915 | 24.7 | 24.51 | 24403 |
| 1734046800 | 24.67 | -0.01 | -0.03 | 24.7 | 24.78 | 24.63 | 11472 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
