Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

CIM-D Chimera Investment Corporation New

24.54

-0.18 (-0.73%)

Jul 18 2024 - Closed

Delayed by 15 minutes

CIM-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	24.54	-0.18	-0.73%	24.72	24.72	24.52	33,255
Jul 17 2024	24.72	0.00	0.01%	24.72	24.72	24.61	21,219
Jul 16 2024	24.72	0.07	0.27%	24.69	24.73	24.61	19,545
Jul 15 2024	24.65	0.11	0.45%	24.65	24.69	24.60	25,012
Jul 12 2024	24.54	0.02	0.06%	24.60	24.65	24.54	19,637
Jul 11 2024	24.53	-0.03	-0.10%	24.62	24.69	24.48	45,902
Jul 10 2024	24.55	0.04	0.18%	24.51	24.60	24.50	9,014
Jul 09 2024	24.51	-0.01	-0.05%	24.57	24.57	24.47	32,824
Jul 08 2024	24.52	-0.05	-0.20%	24.69	24.69	24.52	19,098
Jul 05 2024	24.57	-0.05	-0.20%	24.69	24.69	24.57	14,119
Jul 03 2024	24.62	0.07	0.29%	24.59	24.65	24.58	14,921
Jul 02 2024	24.55	-0.01	-0.04%	24.59	24.59	24.54	21,643
Jul 01 2024	24.56	0.08	0.33%	24.46	24.58	24.45	19,565
Jun 28 2024	24.48	0.00	0.00%	24.48	24.48	24.48	0
Jun 27 2024	24.48	-0.01	-0.05%	24.45	24.55	24.44	14,946
Jun 26 2024	24.49	0.07	0.30%	24.44	24.50	24.42	24,906
Jun 25 2024	24.42	0.02	0.08%	24.36	24.42	24.34	17,222
Jun 24 2024	24.40	0.07	0.28%	24.35	24.40	24.33	11,107
Jun 21 2024	24.33	0.01	0.04%	24.35	24.35	24.26	21,037
Jun 20 2024	24.32	0.02	0.09%	24.30	24.33	24.22	16,469
Jun 18 2024	24.30	0.03	0.11%	24.25	24.31	24.23	26,266
Jun 17 2024	24.27	-0.02	-0.08%	24.25	24.33	24.18	23,429
Jun 14 2024	24.29	0.04	0.16%	24.25	24.33	24.25	15,463
Jun 13 2024	24.25	-0.03	-0.12%	24.28	24.28	24.21	16,848
Jun 12 2024	24.28	0.05	0.21%	24.25	24.33	24.21	27,304
Jun 11 2024	24.23	-0.06	-0.25%	24.22	24.29	24.20	17,464
Jun 10 2024	24.29	0.09	0.37%	24.26	24.29	24.15	33,316
Jun 07 2024	24.20	-0.27	-1.12%	24.46	24.46	24.12	25,623
Jun 06 2024	24.47	0.16	0.66%	24.45	24.48	24.28	22,319
Jun 05 2024	24.31	0.15	0.64%	24.18	24.44	24.18	11,313
Jun 04 2024	24.16	0.05	0.21%	24.17	24.40	24.16	14,513
Jun 03 2024	24.11	-0.86	-3.44%	24.48	24.48	24.11	43,820
May 31 2024	24.97	0.17	0.69%	24.80	24.97	24.75	45,614
May 30 2024	24.80	0.07	0.28%	24.81	24.85	24.69	27,023
May 29 2024	24.73	-0.09	-0.36%	24.85	24.85	24.65	15,612
May 28 2024	24.82	-0.01	-0.04%	24.83	24.83	24.65	30,549
May 24 2024	24.83	0.13	0.53%	24.61	24.83	24.55	22,571
May 23 2024	24.70	-0.09	-0.36%	24.75	24.79	24.49	22,852
May 22 2024	24.79	0.01	0.04%	24.75	24.83	24.72	18,768
May 21 2024	24.78	0.06	0.24%	24.73	24.80	24.68	19,003
May 20 2024	24.72	0.06	0.24%	24.66	24.76	24.66	24,570
May 17 2024	24.66	0.14	0.57%	24.53	24.73	24.46	13,118
May 16 2024	24.52	-0.03	-0.12%	24.60	24.60	24.27	37,569
May 15 2024	24.55	0.11	0.45%	24.44	24.73	24.44	21,938
May 14 2024	24.44	-0.12	-0.50%	24.58	24.66	24.30	51,753
May 13 2024	24.56	-0.18	-0.71%	24.75	24.77	24.28	64,641
May 10 2024	24.74	0.05	0.20%	24.72	24.74	24.65	29,555
May 09 2024	24.69	0.35	1.44%	24.44	24.72	24.40	33,696
May 08 2024	24.34	-0.06	-0.25%	24.40	24.50	24.27	11,335
May 07 2024	24.40	-0.04	-0.16%	24.50	24.50	24.32	10,137
May 06 2024	24.44	0.01	0.02%	24.48	24.51	24.44	15,732
May 03 2024	24.44	-0.04	-0.16%	24.42	24.56	24.20	24,901
May 02 2024	24.48	0.13	0.51%	24.30	24.70	24.17	17,151
May 01 2024	24.35	0.08	0.33%	24.20	24.36	24.09	12,123
Apr 30 2024	24.27	0.16	0.66%	24.20	24.27	24.02	38,296
Apr 29 2024	24.11	0.22	0.92%	23.99	24.12	23.98	22,652
Apr 26 2024	23.89	0.02	0.08%	23.90	23.97	23.84	18,898
Apr 25 2024	23.87	-0.02	-0.08%	23.85	23.91	23.78	9,006
Apr 24 2024	23.89	0.04	0.17%	23.86	23.95	23.81	25,887
Apr 23 2024	23.85	-0.14	-0.56%	23.89	23.95	23.80	29,770
Apr 22 2024	23.99	-0.15	-0.64%	24.05	24.11	23.85	35,356

Chimera Investment

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