Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Chimera Investment Corporation New (CIM-B)
Chimera Investment Corporation New (CIM-B) Historical

CIM-B Chimera Investment Corporation New

24.65

0.11 (0.45%)

Jun 18 2024 - Closed

Delayed by 15 minutes

CIM-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	24.65	0.11	0.45%	24.56	24.65	24.48	24,566
Jun 17 2024	24.54	0.09	0.37%	24.50	24.57	24.47	21,642
Jun 14 2024	24.45	0.03	0.12%	24.45	24.50	24.40	27,994
Jun 13 2024	24.42	-0.10	-0.39%	24.57	24.57	24.38	35,220
Jun 12 2024	24.52	-0.01	-0.02%	24.60	24.63	24.45	20,421
Jun 11 2024	24.52	-0.08	-0.33%	24.55	24.58	24.47	16,507
Jun 10 2024	24.60	0.03	0.12%	24.55	24.60	24.43	25,761
Jun 07 2024	24.57	0.03	0.12%	24.54	24.68	24.54	13,081
Jun 06 2024	24.54	-0.05	-0.20%	24.58	24.64	24.52	25,757
Jun 05 2024	24.59	0.15	0.61%	24.57	24.63	24.29	53,540
Jun 04 2024	24.44	0.01	0.04%	24.56	24.63	24.42	35,425
Jun 03 2024	24.43	-0.65	-2.59%	24.54	25.19	24.42	133,901
May 31 2024	25.08	0.08	0.32%	25.04	25.08	25.02	78,193
May 30 2024	25.00	0.01	0.04%	25.03	25.03	24.96	31,538
May 29 2024	24.99	-0.01	-0.04%	24.97	25.01	24.96	15,653
May 28 2024	25.00	0.04	0.16%	24.97	25.00	24.96	1,890
May 24 2024	24.96	0.01	0.04%	24.93	24.96	24.82	15,844
May 23 2024	24.95	-0.04	-0.16%	25.01	25.01	24.75	32,224
May 22 2024	24.99	0.04	0.16%	24.98	25.00	24.92	46,047
May 21 2024	24.95	-0.02	-0.08%	24.96	24.98	24.91	15,035
May 20 2024	24.97	0.05	0.20%	24.87	24.98	24.87	27,036
May 17 2024	24.92	0.13	0.52%	24.84	24.95	24.75	18,505
May 16 2024	24.79	0.03	0.12%	24.81	24.84	24.67	31,210
May 15 2024	24.76	0.00	-0.01%	24.82	24.91	24.76	43,358
May 14 2024	24.76	-0.03	-0.11%	24.89	24.91	24.67	30,820
May 13 2024	24.79	-0.14	-0.56%	24.94	24.94	24.65	50,345
May 10 2024	24.93	-0.04	-0.16%	24.90	24.95	24.88	30,458
May 09 2024	24.97	0.21	0.85%	24.74	24.98	24.74	62,188
May 08 2024	24.76	0.04	0.16%	24.73	24.80	24.64	22,689
May 07 2024	24.72	-0.06	-0.24%	24.80	24.80	24.71	10,752
May 06 2024	24.78	0.00	0.00%	24.75	24.80	24.71	20,742
May 03 2024	24.78	0.08	0.32%	24.79	24.80	24.65	18,283
May 02 2024	24.70	-0.04	-0.16%	24.74	24.80	24.65	15,586
May 01 2024	24.74	-0.05	-0.20%	24.70	24.75	24.58	20,734
Apr 30 2024	24.79	0.13	0.53%	24.67	24.79	24.46	50,908
Apr 29 2024	24.66	0.22	0.90%	24.49	24.81	24.49	29,102
Apr 26 2024	24.44	-0.12	-0.49%	24.61	24.71	24.43	18,680
Apr 25 2024	24.56	-0.08	-0.32%	24.47	24.56	24.38	21,658
Apr 24 2024	24.64	0.04	0.16%	24.63	24.69	24.52	35,109
Apr 23 2024	24.60	0.09	0.37%	24.51	24.63	24.38	26,891
Apr 22 2024	24.51	-0.10	-0.41%	24.60	24.60	24.15	50,163
Apr 19 2024	24.61	0.25	1.03%	24.35	24.63	24.28	38,202
Apr 18 2024	24.36	0.12	0.50%	24.19	24.36	24.10	50,122
Apr 17 2024	24.24	0.06	0.25%	24.19	24.27	24.10	19,251
Apr 16 2024	24.18	-0.03	-0.12%	24.18	24.24	24.02	29,856
Apr 15 2024	24.21	-0.17	-0.70%	24.31	24.31	24.01	42,750
Apr 12 2024	24.38	-0.16	-0.65%	24.54	24.58	24.33	21,462
Apr 11 2024	24.54	-0.01	-0.04%	24.42	24.70	24.36	32,104
Apr 10 2024	24.55	-0.11	-0.44%	24.57	24.57	24.34	24,347
Apr 09 2024	24.66	0.06	0.24%	24.60	24.68	24.51	16,437
Apr 08 2024	24.60	0.05	0.20%	24.56	24.75	24.56	16,747
Apr 05 2024	24.55	-0.14	-0.57%	24.71	24.72	24.55	20,585
Apr 04 2024	24.69	0.02	0.08%	24.65	24.75	24.62	16,998
Apr 03 2024	24.67	0.01	0.04%	24.65	24.70	24.59	4,656
Apr 02 2024	24.66	-0.07	-0.28%	24.65	24.69	24.54	26,971
Apr 01 2024	24.73	0.08	0.32%	24.70	24.79	24.46	42,360
Mar 28 2024	24.65	-0.07	-0.28%	24.79	24.85	24.50	153,809
Mar 27 2024	24.72	0.09	0.37%	24.68	24.82	24.55	42,147
Mar 26 2024	24.63	0.26	1.07%	24.44	24.66	24.40	27,454
Mar 25 2024	24.37	-0.19	-0.77%	24.56	24.56	24.20	27,793
Mar 22 2024	24.56	0.13	0.53%	24.45	24.56	24.43	17,933

Chimera Investment

Synthetic YBDAO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions