Stockscreener 앱 받기
14.38
1.91%
0.27
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.54 | $13.88 | $0.66 | 1,051,641.0 | +1.91% |
| 2024-12-19 | $14.54 | $14.11 | $0.43 | 599,960.0 | -0.84% |
| 2024-12-18 | $15.02 | $14.12 | $0.895 | 782,421.0 | -4.24% |
| 2024-12-17 | $15.11 | $14.79 | $0.32 | 601,379.0 | -1.72% |
| 2024-12-16 | $15.28 | $15.00 | $0.2819 | 496,686.0 | +0.27% |
| 2024-12-13 | $15.09 | $14.84 | $0.25 | 452,459.0 | +0.73% |
| 2024-12-12 | $15.07 | $14.89 | $0.18 | 369,492.0 | -0.27% |
| 2024-12-11 | $15.26 | $14.91 | $0.35 | 495,934.0 | -0.86% |
| 2024-12-10 | $15.19 | $14.93 | $0.26 | 579,941.0 | +1.41% |
| 2024-12-09 | $14.99 | $14.66 | $0.33 | 561,236.0 | +1.50% |
| 2024-12-06 | $14.88 | $14.64 | $0.2405 | 523,123.0 | +0.34% |
| 2024-12-05 | $14.86 | $14.63 | $0.2211 | 284,358.0 | -0.54% |
| 2024-12-04 | $14.83 | $14.65 | $0.175 | 275,600.0 | +0.34% |
| 2024-12-03 | $14.88 | $14.63 | $0.25 | 383,163.0 | -0.68% |
| 2024-12-02 | $14.96 | $14.74 | $0.22 | 486,638.0 | -0.34% |
| 2024-11-29 | $15.09 | $14.82 | $0.27 | 371,795.0 | -1.00% |
| 2024-11-27 | $15.09 | $14.90 | $0.19 | 344,772.0 | +1.15% |
| 2024-11-26 | $14.84 | $14.65 | $0.1872 | 379,969.0 | -0.54% |
| 2024-11-25 | $15.02 | $14.72 | $0.304 | 461,434.0 | +1.64% |
| 2024-11-22 | $14.85 | $14.64 | $0.20 | 501,555.0 | +0.27% |
Chimera Investment Corp 주식 (CIM) 연도별 가격 이력
이 심층 분석에서는 Chimera Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chimera Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chimera Investment Corp 주식 (CIM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.28 | $13.88 | $1.40 | 8,995,672.0 | -3.10% |
| 2024-11 | $15.48 | $14.28 | $1.20 | 9,729,157.0 | -1.72% |
| 2024-10 | $16.27 | $14.94 | $1.33 | 10,625,423.0 | -4.61% |
| 2024-09 | $16.89 | $15.17 | $1.72 | 10,876,988.0 | +2.26% |
| 2024-08 | $15.59 | $13.11 | $2.48 | 11,058,223.0 | +5.95% |
| 2024-07 | $15.77 | $12.40 | $3.37 | 12,978,610.0 | +14.14% |
| 2024-06 | $13.72 | $11.29 | $2.44 | 15,594,912.0 | +7.56% |
| 2024-05 | $14.49 | $11.42 | $3.07 | 13,789,582.7 | -3.72% |
| 2024-04 | $13.83 | $11.76 | $2.07 | 9,890,874.0 | -10.63% |
| 2024-03 | $14.02 | $12.81 | $1.21 | 13,106,833.0 | +5.73% |
| 2024-02 | $14.73 | $12.51 | $2.22 | 15,079,065.0 | -9.17% |
| 2024-01 | $15.42 | $14.17 | $1.24 | 12,089,868.0 | -3.81% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.23 | $14.61 | $1.62 | 24,111,351.3 | -4.22% |
| 2023-11 | $15.93 | $13.35 | $2.58 | 11,198,242.3 | +8.54% |
| 2023-10 | $16.38 | $13.47 | $2.91 | 13,338,369.3 | -12.09% |
| 2023-09 | $18.78 | $15.72 | $3.06 | 14,307,890.3 | -9.75% |
| 2023-08 | $18.96 | $16.32 | $2.64 | 14,208,879.3 | -3.66% |
| 2023-07 | $19.47 | $15.67 | $3.79 | 10,755,861.7 | +8.84% |
| 2023-06 | $17.96 | $14.40 | $3.56 | 18,202,077.7 | +19.71% |
| 2023-05 | $17.05 | $13.44 | $3.61 | 16,199,774.7 | -15.14% |
| 2023-04 | $17.13 | $15.84 | $1.29 | 10,313,492.0 | +0.71% |
| 2023-03 | $19.47 | $15.27 | $4.20 | 18,843,379.7 | -13.10% |
| 2023-02 | $23.43 | $19.38 | $4.05 | 10,428,101.3 | -10.97% |
| 2023-01 | $21.91 | $16.62 | $5.29 | 11,138,279.7 | +32.55% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.60 | $16.29 | $5.31 | 17,119,609.3 | -19.71% |
| 2022-11 | $20.88 | $17.48 | $3.40 | 14,882,857.7 | +1.48% |
| 2022-10 | $20.67 | $14.73 | $5.94 | 23,367,784.3 | +29.31% |
| 2022-09 | $25.68 | $14.82 | $10.86 | 25,571,499.3 | -38.59% |
| 2022-08 | $31.83 | $25.50 | $6.33 | 12,252,759.0 | -18.82% |
| 2022-07 | $31.98 | $26.10 | $5.88 | 11,475,849.3 | +18.71% |
| 2022-06 | $30.15 | $23.14 | $7.01 | 20,699,392.0 | -10.00% |
| 2022-05 | $32.88 | $27.62 | $5.27 | 18,480,280.3 | -2.20% |
| 2022-04 | $36.66 | $29.19 | $7.47 | 12,773,575.0 | -16.78% |
| 2022-03 | $38.19 | $35.31 | $2.88 | 14,145,998.3 | -1.07% |
| 2022-02 | $43.56 | $33.90 | $9.66 | 16,632,661.7 | -16.07% |
| 2022-01 | $46.81 | $39.60 | $7.22 | 14,476,570.3 | -3.85% |
2.25%
자본화:
|
볼륨(24시간):