Chimera Investment Corporation (CIMN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.553359683794 | 25.3 | 25.47 | 25.3 | 5912 | 25.41690464 | CS |
| 4 | 0.24 | 0.952380952381 | 25.2 | 25.47 | 25.13 | 10201 | 25.27879419 | CS |
| 12 | 0.19 | 0.752475247525 | 25.25 | 25.48 | 24.95 | 11750 | 25.14181705 | CS |
| 26 | -0.06 | -0.235294117647 | 25.5 | 25.85 | 24.64 | 13573 | 25.24485874 | CS |
| 52 | 0.54 | 2.1686746988 | 24.9 | 25.85 | 24.45 | 18085 | 25.1069564 | CS |
| 156 | 0.54 | 2.1686746988 | 24.9 | 25.85 | 24.45 | 18085 | 25.1069564 | CS |
| 260 | 0.54 | 2.1686746988 | 24.9 | 25.85 | 24.45 | 18085 | 25.1069564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 25.4 | -0.05 | -0.20 | 25.47 | 25.47 | 25.37 | 7541 |
| 1738021200 | 25.4499 | -0.01 | -0.04 | 25.36 | 25.47 | 25.36 | 6029 |
| 1737762000 | 25.46 | 0.07 | 0.28 | 25.47 | 25.47 | 25.4115 | 2852 |
| 1737675600 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1737589200 | 25.39 | 0.02 | 0.09 | 25.3 | 25.39 | 25.3 | 7224 |
| 1737502800 | 25.3676 | 0.02 | 0.07 | 25.39 | 25.39 | 25.31 | 2421 |
| 1737157200 | 25.3501 | 0.02 | 0.08 | 25.33 | 25.42 | 25.33 | 8490 |
| 1737070800 | 25.33 | 0.08 | 0.32 | 25.25 | 25.33 | 25.2201 | 10313 |
| 1736984400 | 25.25 | 0.03 | 0.12 | 25.27 | 25.3 | 25.16 | 22719 |
| 1736898000 | 25.22 | -0.03 | -0.12 | 25.17 | 25.3 | 25.15 | 24008 |
| 1736811600 | 25.25 | 0 | 0.00 | 25.33 | 25.33 | 25.25 | 11386 |
| 1736552400 | 25.2499 | -0 | -0.00 | 25.16 | 25.285 | 25.16 | 5004 |
| 1736379600 | 25.25 | 0 | 0.00 | 25.25 | 25.2501 | 25.2 | 12214 |
| 1736293200 | 25.25 | 0 | 0.00 | 25.2 | 25.298 | 25.2 | 3392 |
| 1736206800 | 25.25 | 0 | 0.00 | 25.21 | 25.29 | 25.13 | 18071 |
| 1735947600 | 25.25 | 0.07 | 0.26 | 25.2 | 25.25 | 25.19 | 14257 |
| 1735861200 | 25.1833 | 0.04 | 0.17 | 25.2 | 25.25 | 25.1499 | 7287 |
| 1735688400 | 25.14 | -0.01 | -0.04 | 25.2999 | 25.2999 | 25.14 | 8926 |
| 1735602000 | 25.15 | 0.06 | 0.24 | 25.12 | 25.19 | 25.08 | 2539 |
| 1735342800 | 25.09 | -0 | -0.00 | 25.23 | 25.23 | 25.09 | 2643 |
| 1735256400 | 25.0903 | -0.05 | -0.18 | 25.26 | 25.26 | 25.08 | 8840 |
| 1735077840 | 25.1357 | 0.06 | 0.22 | 25.14 | 25.15 | 25.1357 | 1942 |
| 1734997200 | 25.08 | 0.03 | 0.12 | 25.1 | 25.118 | 25.0601 | 12392 |
| 1734738000 | 25.05 | -0.05 | -0.20 | 25.13 | 25.15 | 25 | 26746 |
| 1734651600 | 25.0999 | -0.03 | -0.12 | 25.13 | 25.1497 | 25 | 11007 |
| 1734565200 | 25.1299 | 0.03 | 0.12 | 25.11 | 25.15 | 25.05 | 9586 |
| 1734478800 | 25.1 | -0.06 | -0.24 | 25.15 | 25.15 | 25.035 | 46318 |
| 1734392400 | 25.16 | 0.02 | 0.10 | 25.22 | 25.22 | 25.1193 | 4026 |
| 1734133200 | 25.1357 | -0 | -0.02 | 25.21 | 25.25 | 25.08 | 14958 |
| 1734046800 | 25.14 | -0.11 | -0.44 | 25.25 | 25.25 | 25.14 | 5976 |
| 1733960400 | 25.25 | 0.07 | 0.26 | 25.24 | 25.25 | 25.17 | 2502 |
| 1733874000 | 25.1835 | 0.04 | 0.17 | 25.2 | 25.22 | 25.17 | 10897 |
| 1733787600 | 25.14 | 0.01 | 0.04 | 25.2 | 25.21 | 25.06 | 12818 |
| 1733528400 | 25.13 | 0.03 | 0.12 | 25.15 | 25.1599 | 25.12 | 4472 |
| 1733442000 | 25.1 | 0.01 | 0.04 | 25.11 | 25.17 | 25.1 | 9287 |
| 1733355600 | 25.09 | -0.01 | -0.04 | 25.1 | 25.21 | 25.09 | 24580 |
| 1733269200 | 25.1 | 0 | 0.00 | 25.1 | 25.1365 | 25.02 | 12074 |
| 1733182800 | 25.1 | 0.05 | 0.20 | 25.14 | 25.15 | 25.01 | 17727 |
| 1732917840 | 25.05 | 0.01 | 0.06 | 25.12 | 25.12 | 25.0299 | 3617 |
| 1732750800 | 25.0355 | 0.02 | 0.10 | 25.05 | 25.1 | 25 | 12033 |
| 1732664400 | 25.011 | -0.06 | -0.24 | 25.08 | 25.08 | 25 | 8318 |
| 1732578000 | 25.07 | -0.03 | -0.12 | 25.13 | 25.23 | 25.03 | 7296 |
| 1732318800 | 25.1 | 0.09 | 0.34 | 25.04 | 25.1592 | 25 | 13123 |
| 1732232400 | 25.0142 | -0 | -0.00 | 25.04 | 25.05 | 24.95 | 37017 |
| 1732146000 | 25.015 | 0.02 | 0.06 | 25 | 25.16 | 24.95 | 32433 |
| 1732059600 | 24.9999 | -0.17 | -0.68 | 25.22 | 25.22 | 24.95 | 40506 |
| 1731973200 | 25.17 | 0 | 0.00 | 25.28 | 25.28 | 25.08 | 14873 |
| 1731714000 | 25.17 | -0.27 | -1.06 | 25.33 | 25.33 | 25.16 | 9951 |
| 1731627600 | 25.4399 | 0.29 | 1.15 | 25.25 | 25.48 | 25.16 | 4145 |
| 1731541200 | 25.15 | -0.15 | -0.59 | 25.39 | 25.435 | 25.15 | 8114 |
| 1731454800 | 25.2999 | 0.07 | 0.28 | 25.27 | 25.35 | 25.2301 | 2275 |
| 1731368400 | 25.23 | -0.04 | -0.16 | 25.28 | 25.3 | 25.2 | 9589 |
| 1731109200 | 25.2701 | 0.04 | 0.16 | 25.4 | 25.4 | 25.27 | 8249 |
| 1731022800 | 25.23 | 0.08 | 0.32 | 25.16 | 25.25 | 25.16 | 3525 |
| 1730936400 | 25.15 | -0.09 | -0.36 | 25.25 | 25.25 | 25.15 | 5964 |
| 1730850000 | 25.24 | -0.01 | -0.04 | 25.23 | 25.25 | 25.17 | 1833 |
| 1730763600 | 25.249 | 0.08 | 0.31 | 25.2 | 25.31 | 25.2 | 6394 |
| 1730500800 | 25.1699 | -0.57 | -2.21 | 25.26 | 25.26 | 25.15 | 9515 |
| 1730414400 | 25.74 | 0.07 | 0.27 | 25.66 | 25.74 | 25.5601 | 1925 |
| 1730328000 | 25.6699 | 0.02 | 0.08 | 25.69 | 25.69 | 25.57 | 3219 |
| 1730241600 | 25.6499 | -0.08 | -0.31 | 25.74 | 25.74 | 25.6 | 5399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
