Chimera Investment Corporation (CIMO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.117647058824 | 25.5 | 25.85 | 25.45 | 11468 | 25.57706254 | CS |
| 4 | 0.26 | 1.0288880095 | 25.27 | 25.85 | 25.15 | 12048 | 25.41900631 | CS |
| 12 | 0.04 | 0.156924284033 | 25.49 | 25.85 | 25.01 | 20169 | 25.26672284 | CS |
| 26 | 0.28 | 1.10891089109 | 25.25 | 26.25 | 25.01 | 18484 | 25.40535242 | CS |
| 52 | 0.28 | 1.10891089109 | 25.25 | 26.25 | 25.01 | 18484 | 25.40535242 | CS |
| 156 | 0.28 | 1.10891089109 | 25.25 | 26.25 | 25.01 | 18484 | 25.40535242 | CS |
| 260 | 0.28 | 1.10891089109 | 25.25 | 26.25 | 25.01 | 18484 | 25.40535242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 25.53 | 0.01 | 0.04 | 25.502 | 25.6 | 25.47 | 10138 |
| 1738107600 | 25.52 | -0.08 | -0.31 | 25.61 | 25.6101 | 25.49 | 25408 |
| 1738021200 | 25.6 | -0.02 | -0.08 | 25.62 | 25.6799 | 25.55 | 2116 |
| 1737762000 | 25.62 | -0.04 | -0.16 | 25.45 | 25.63 | 25.45 | 3051 |
| 1737675600 | 25.6601 | 0 | 0.00 | 25.6601 | 25.6601 | 25.6601 | 0 |
| 1737589200 | 25.6601 | 0.18 | 0.71 | 25.5 | 25.85 | 25.47 | 15298 |
| 1737502800 | 25.48 | -0 | -0.00 | 25.5 | 25.5 | 25.47 | 3511 |
| 1737157200 | 25.4805 | -0.02 | -0.08 | 25.52 | 25.6 | 25.465 | 7043 |
| 1737070800 | 25.5 | 0 | 0.00 | 25.49 | 25.5 | 25.49 | 533 |
| 1736984400 | 25.5 | 0.07 | 0.28 | 25.49 | 25.53 | 25.49 | 7087 |
| 1736898000 | 25.43 | 0 | 0.00 | 25.45 | 25.49 | 25.43 | 7016 |
| 1736811600 | 25.43 | 0.01 | 0.04 | 25.4501 | 25.515 | 25.422 | 6905 |
| 1736552400 | 25.4201 | 0.06 | 0.24 | 25.32 | 25.49 | 25.32 | 7457 |
| 1736379600 | 25.36 | -0.07 | -0.26 | 25.49 | 25.49 | 25.3441 | 27453 |
| 1736293200 | 25.425 | -0.08 | -0.29 | 25.46 | 25.5 | 25.31 | 14073 |
| 1736206800 | 25.5 | 0.01 | 0.04 | 25.45 | 25.5001 | 25.4 | 12989 |
| 1735947600 | 25.49 | 0.29 | 1.15 | 25.23 | 25.49 | 25.23 | 13072 |
| 1735861200 | 25.2 | 0.05 | 0.20 | 25.21 | 25.28 | 25.15 | 42267 |
| 1735688400 | 25.15 | -0.09 | -0.36 | 25.37 | 25.37 | 25.15 | 32695 |
| 1735602000 | 25.2414 | 0.09 | 0.36 | 25.2 | 25.331 | 25.1857 | 10474 |
| 1735342800 | 25.15 | -0.02 | -0.08 | 25.17 | 25.25 | 25.14 | 17441 |
| 1735256400 | 25.17 | -0.17 | -0.67 | 25.29 | 25.315 | 25.11 | 48645 |
| 1735077840 | 25.34 | 0.14 | 0.56 | 25.2833 | 25.37 | 25.2833 | 1811 |
| 1734997200 | 25.2 | 0 | 0.00 | 25.25 | 25.37 | 25.2 | 25346 |
| 1734738000 | 25.2 | -0.11 | -0.43 | 25.41 | 25.41 | 25.18 | 26940 |
| 1734651600 | 25.31 | -0.04 | -0.16 | 25.32 | 25.32 | 25.2401 | 3980 |
| 1734565200 | 25.35 | 0.04 | 0.16 | 25.33 | 25.38 | 25.29 | 25404 |
| 1734478800 | 25.31 | 0.01 | 0.04 | 25.34 | 25.3799 | 25.3 | 5750 |
| 1734392400 | 25.3 | -0.06 | -0.24 | 25.39 | 25.39 | 25.3 | 46814 |
| 1734133200 | 25.36 | 0 | 0.00 | 25.36 | 25.39 | 25.33 | 6138 |
| 1734046800 | 25.36 | -0.02 | -0.08 | 25.37 | 25.37 | 25.32 | 2746 |
| 1733960400 | 25.38 | 0.09 | 0.36 | 25.32 | 25.4 | 25.265 | 12704 |
| 1733874000 | 25.29 | 0.04 | 0.16 | 25.25 | 25.3 | 25.1614 | 36882 |
| 1733787600 | 25.25 | 0 | 0.00 | 25.25 | 25.3342 | 25.24 | 55688 |
| 1733528400 | 25.2499 | 0.11 | 0.44 | 25.19 | 25.25 | 25.16 | 16700 |
| 1733442000 | 25.14 | 0 | 0.00 | 25.15 | 25.1899 | 25.14 | 23799 |
| 1733355600 | 25.14 | -0.1 | -0.38 | 25.16 | 25.23 | 25.03 | 38832 |
| 1733269200 | 25.235 | 0 | 0.02 | 25.19 | 25.2999 | 25.08 | 22817 |
| 1733182800 | 25.23 | 0.05 | 0.20 | 25.22 | 25.3 | 25.05 | 82884 |
| 1732917840 | 25.18 | 0.06 | 0.24 | 25.15 | 25.295 | 25.12 | 9594 |
| 1732750800 | 25.12 | 0 | 0.00 | 25.21 | 25.3499 | 25.07 | 38196 |
| 1732664400 | 25.12 | -0.12 | -0.48 | 25.25 | 25.35 | 25.1 | 21012 |
| 1732578000 | 25.24 | 0.06 | 0.24 | 25.25 | 25.25 | 25.1312 | 10712 |
| 1732318800 | 25.18 | 0.08 | 0.32 | 25.1 | 25.24 | 25.05 | 19665 |
| 1732232400 | 25.1 | -0.05 | -0.18 | 25.15 | 25.3 | 25.01 | 52833 |
| 1732146000 | 25.1452 | -0.12 | -0.49 | 25.23 | 25.3 | 25.08 | 50918 |
| 1732059600 | 25.27 | 0.03 | 0.12 | 25.33 | 25.39 | 25.22 | 15270 |
| 1731973200 | 25.24 | -0.09 | -0.36 | 25.33 | 25.34 | 25.2 | 23433 |
| 1731714000 | 25.33 | 0.03 | 0.12 | 25.26 | 25.36 | 25.1898 | 32568 |
| 1731627600 | 25.3 | -0.01 | -0.04 | 25.35 | 25.3685 | 25.26 | 5567 |
| 1731541200 | 25.31 | -0.13 | -0.51 | 25.495 | 25.495 | 25.31 | 21678 |
| 1731454800 | 25.44 | -0.03 | -0.12 | 25.47 | 25.47 | 25.4 | 2996 |
| 1731368400 | 25.47 | 0.03 | 0.12 | 25.47 | 25.59 | 25.44 | 5046 |
| 1731109200 | 25.44 | 0.05 | 0.20 | 25.41 | 25.57 | 25.4 | 8845 |
| 1731022800 | 25.39 | -0.11 | -0.43 | 25.44 | 25.4999 | 25.35 | 12922 |
| 1730936400 | 25.5 | 0.15 | 0.59 | 25.45 | 25.655 | 25.32 | 38102 |
| 1730850000 | 25.35 | 0.04 | 0.16 | 25.39 | 25.44 | 25.35 | 8207 |
| 1730763600 | 25.31 | 0.05 | 0.20 | 25.4 | 25.51 | 25.16 | 38693 |
| 1730500800 | 25.26 | -0.48 | -1.86 | 25.29 | 25.318 | 25.15 | 19291 |
| 1730414400 | 25.74 | 0.02 | 0.08 | 25.65 | 25.75 | 25.5 | 12596 |
| 1730328000 | 25.72 | 0.04 | 0.18 | 25.68 | 25.81 | 25.68 | 9020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
