Chimera Investment Corpor... (CIM-PD)
NYSE: CIM-PD
· Real-Time Price · USD
24.50
0.01 (0.04%)
At close: Dec 26, 2024, 3:59 PM
CIM-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.54 | 24.55 | 24.45 | 24.50 | n/a | 0.04% | 27,070 |
| Dec 24, 2024 | 24.65 | 24.65 | 24.32 | 24.49 | n/a | -0.45% | 28,865 |
| Dec 23, 2024 | 24.66 | 24.66 | 24.50 | 24.60 | n/a | -0.04% | 10,685 |
| Dec 20, 2024 | 24.51 | 24.66 | 24.48 | 24.61 | n/a | 0.29% | 34,376 |
| Dec 19, 2024 | 24.59 | 24.59 | 24.36 | 24.54 | n/a | -0.20% | 28,850 |
| Dec 18, 2024 | 24.64 | 24.64 | 24.52 | 24.59 | n/a | 0.00% | 19,001 |
| Dec 17, 2024 | 24.74 | 24.74 | 24.52 | 24.59 | n/a | -0.53% | 11,266 |
| Dec 16, 2024 | 24.60 | 24.73 | 24.58 | 24.72 | n/a | 0.32% | 11,970 |
| Dec 13, 2024 | 24.67 | 24.70 | 24.51 | 24.64 | n/a | -0.12% | 24,503 |
| Dec 12, 2024 | 24.70 | 24.78 | 24.63 | 24.67 | n/a | -0.04% | 11,856 |
| Dec 11, 2024 | 24.75 | 24.75 | 24.68 | 24.68 | n/a | -0.20% | 9,741 |
| Dec 10, 2024 | 24.79 | 24.79 | 24.70 | 24.73 | n/a | -0.04% | 12,348 |
| Dec 9, 2024 | 24.71 | 24.75 | 24.69 | 24.74 | n/a | -0.12% | 10,917 |
| Dec 6, 2024 | 24.73 | 24.79 | 24.69 | 24.77 | n/a | 0.32% | 23,114 |
| Dec 5, 2024 | 24.70 | 24.80 | 24.69 | 24.69 | n/a | -0.12% | 17,026 |
| Dec 4, 2024 | 24.72 | 24.77 | 24.67 | 24.72 | n/a | 0.00% | 25,396 |
| Dec 3, 2024 | 24.75 | 24.88 | 24.70 | 24.72 | n/a | -0.12% | 46,624 |
| Dec 2, 2024 | 24.68 | 24.79 | 24.60 | 24.75 | n/a | -1.79% | 89,724 |
| Nov 29, 2024 | 25.06 | 25.20 | 24.98 | 25.20 | n/a | 0.68% | 57,728 |
| Nov 27, 2024 | 25.05 | 25.14 | 25.00 | 25.03 | n/a | -0.08% | 23,735 |