Chimera Investment Corporation (CIMN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.277447483155 | 25.23 | 25.44 | 25.18 | 14803 | 25.25677412 | CS |
| 4 | 0.19 | 0.756670649144 | 25.11 | 25.44 | 25 | 15029 | 25.15341186 | CS |
| 12 | 0.4 | 1.60642570281 | 24.9 | 25.68 | 24.45 | 34850 | 24.90964778 | CS |
| 26 | 0.4 | 1.60642570281 | 24.9 | 25.68 | 24.45 | 34850 | 24.90964778 | CS |
| 52 | 0.4 | 1.60642570281 | 24.9 | 25.68 | 24.45 | 34850 | 24.90964778 | CS |
| 156 | 0.4 | 1.60642570281 | 24.9 | 25.68 | 24.45 | 34850 | 24.90964778 | CS |
| 260 | 0.4 | 1.60642570281 | 24.9 | 25.68 | 24.45 | 34850 | 24.90964778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 25.3 | 0.03 | 0.12 | 25.3 | 25.35 | 25.28 | 10173 |
| 1721256000 | 25.27 | 0.01 | 0.04 | 25.32 | 25.37 | 25.27 | 16202 |
| 1721169600 | 25.26 | -0.04 | -0.16 | 25.32 | 25.4 | 25.26 | 11564 |
| 1721083200 | 25.3 | 0.1 | 0.40 | 25.25 | 25.44 | 25.25 | 13568 |
| 1720824000 | 25.2 | 0.01 | 0.04 | 25.23 | 25.38 | 25.18 | 22507 |
| 1720737600 | 25.19 | 0.02 | 0.08 | 25.23 | 25.29 | 25.19 | 16140 |
| 1720651200 | 25.17 | 0.05 | 0.20 | 25.18 | 25.23 | 25.15 | 7198 |
| 1720564800 | 25.12 | -0.05 | -0.20 | 25.18 | 25.275 | 25.12 | 11007 |
| 1720478400 | 25.17 | 0.02 | 0.08 | 25.16 | 25.18 | 25.08 | 16027 |
| 1720219200 | 25.15 | 0 | 0.00 | 25.28 | 25.28 | 25.14 | 28016 |
| 1720040640 | 25.15 | 0.06 | 0.24 | 25.09 | 25.28 | 25.09 | 10090 |
| 1719960000 | 25.0899 | 0.04 | 0.16 | 25.1 | 25.125 | 25 | 21172 |
| 1719873600 | 25.05 | -0.03 | -0.12 | 25.15 | 25.15 | 25.04 | 23212 |
| 1719614400 | 25.08 | -0.1 | -0.40 | 25.11 | 25.18 | 25.08 | 13289 |
| 1719528000 | 25.18 | 0.1 | 0.40 | 25.17 | 25.24 | 25.17 | 14680 |
| 1719441600 | 25.08 | 0.01 | 0.04 | 25.18 | 25.1999 | 25.08 | 6694 |
| 1719355200 | 25.07 | -0.01 | -0.04 | 25.09 | 25.1999 | 25.0562 | 21537 |
| 1719268800 | 25.08 | -0.02 | -0.08 | 25.15 | 25.15 | 25.07 | 15488 |
| 1719009600 | 25.1 | -0.04 | -0.14 | 25.11 | 25.23 | 25.08 | 6985 |
| 1718923200 | 25.135 | 0.04 | 0.14 | 25.19 | 25.3 | 25.07 | 6825 |
| 1718750400 | 25.1 | 0.02 | 0.08 | 25.11 | 25.1586 | 25.07 | 10794 |
| 1718664000 | 25.08 | -0.12 | -0.48 | 25.38 | 25.38 | 25.07 | 18400 |
| 1718404800 | 25.2 | -0.08 | -0.30 | 25.3 | 25.4 | 25.2 | 6734 |
| 1718318400 | 25.275 | -0.02 | -0.06 | 25.4 | 25.4 | 25.2 | 8065 |
| 1718232000 | 25.29 | 0.05 | 0.20 | 25.275 | 25.29 | 25.22 | 4071 |
| 1718145600 | 25.24 | -0.01 | -0.04 | 25.26 | 25.3 | 25.11 | 17639 |
| 1718059200 | 25.2499 | 0.06 | 0.22 | 25.175 | 25.25 | 25.1501 | 14750 |
| 1717800000 | 25.1947 | -0.11 | -0.42 | 25.12 | 25.2 | 25.12 | 7809 |
| 1717713600 | 25.3 | 0.37 | 1.48 | 24.95 | 25.68 | 24.91 | 158252 |
| 1717627200 | 24.93 | 0 | 0.00 | 24.99 | 24.99 | 24.9 | 62342 |
| 1717540800 | 24.93 | 0.11 | 0.44 | 24.85 | 24.95 | 24.85 | 64282 |
| 1717454400 | 24.82 | -0.03 | -0.11 | 24.97 | 24.97 | 24.82 | 50536 |
| 1717195200 | 24.8484 | 0.3 | 1.22 | 24.65 | 24.95 | 24.64 | 81284 |
| 1717108800 | 24.55 | 0.02 | 0.08 | 24.57 | 24.7 | 24.48 | 109514 |
| 1717022400 | 24.53 | -0.08 | -0.33 | 24.54 | 24.6 | 24.45 | 88907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
