Stockscreener 앱 받기
4.56
0.44%
+0.02
시장 영업 전:
4.56
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $4.57 | $4.50 | $0.0699 | 930,398.0 | +0.44% |
| 2024-05-15 | $4.59 | $4.46 | $0.13 | 1,371,506.0 | +1.34% |
| 2024-05-14 | $4.50 | $4.40 | $0.10 | 1,531,723.0 | +2.75% |
| 2024-05-13 | $4.45 | $4.24 | $0.215 | 3,500,999.0 | -5.42% |
| 2024-05-10 | $4.83 | $4.61 | $0.22 | 1,640,824.0 | -2.12% |
| 2024-05-09 | $4.74 | $4.36 | $0.38 | 3,377,819.0 | +11.08% |
| 2024-05-08 | $4.28 | $4.21 | $0.07 | 832,330.0 | -0.93% |
| 2024-05-07 | $4.39 | $4.26 | $0.131 | 1,782,155.0 | -1.61% |
| 2024-05-06 | $4.41 | $4.32 | $0.085 | 954,030.0 | +0.46% |
| 2024-05-03 | $4.43 | $4.31 | $0.125 | 1,097,764.0 | +0.93% |
| 2024-05-02 | $4.31 | $4.21 | $0.095 | 1,160,326.0 | +0.94% |
| 2024-05-01 | $4.32 | $4.13 | $0.19 | 1,248,408.0 | +3.16% |
| 2024-04-30 | $4.22 | $4.11 | $0.11 | 1,431,795.0 | -2.37% |
| 2024-04-29 | $4.26 | $4.20 | $0.0649 | 772,722.0 | +0.72% |
| 2024-04-26 | $4.25 | $4.15 | $0.10 | 1,139,577.0 | +0.96% |
| 2024-04-25 | $4.17 | $4.08 | $0.0843 | 1,545,133.0 | -0.24% |
| 2024-04-24 | $4.17 | $4.10 | $0.075 | 902,602.0 | -0.48% |
| 2024-04-23 | $4.22 | $4.10 | $0.1195 | 796,040.0 | +1.70% |
| 2024-04-22 | $4.16 | $4.09 | $0.07 | 996,432.0 | +0.00% |
| 2024-04-19 | $4.12 | $4.00 | $0.125 | 1,313,275.0 | +2.24% |
| 2024-04-18 | $4.06 | $3.97 | $0.09 | 1,101,363.0 | +1.26% |
| 2024-04-17 | $4.03 | $3.94 | $0.09 | 1,369,596.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $4.83 | $4.13 | $0.70 | 20,358,680.0 | +10.68% |
| 2024-04 | $4.61 | $3.92 | $0.69 | 29,672,622.0 | -10.63% |
| 2024-03 | $4.67 | $4.27 | $0.405 | 39,320,499.0 | +5.73% |
| 2024-02 | $4.91 | $4.17 | $0.74 | 45,237,195.0 | -9.17% |
| 2024-01 | $5.14 | $4.72 | $0.415 | 36,269,604.0 | -3.81% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.41 | $4.87 | $0.54 | 72,334,054.0 | -4.22% |
| 2023-11 | $5.31 | $4.45 | $0.86 | 33,594,727.0 | +8.54% |
| 2023-10 | $5.46 | $4.49 | $0.97 | 40,015,108.0 | -12.09% |
| 2023-09 | $6.26 | $5.24 | $1.02 | 42,923,671.0 | -9.75% |
| 2023-08 | $6.32 | $5.44 | $0.88 | 42,626,638.0 | -3.66% |
| 2023-07 | $6.49 | $5.22 | $1.27 | 32,267,585.0 | +8.84% |
| 2023-06 | $5.99 | $4.80 | $1.19 | 54,606,233.0 | +19.71% |
| 2023-05 | $5.68 | $4.48 | $1.20 | 48,599,324.0 | -15.14% |
| 2023-04 | $5.71 | $5.28 | $0.43 | 30,940,476.0 | +0.71% |
| 2023-03 | $6.49 | $5.09 | $1.40 | 56,530,139.0 | -13.10% |
| 2023-02 | $7.81 | $6.46 | $1.35 | 31,284,304.0 | -10.97% |
| 2023-01 | $7.30 | $5.54 | $1.76 | 33,414,839.0 | +32.55% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.20 | $5.43 | $1.77 | 51,358,828.0 | -19.71% |
| 2022-11 | $6.96 | $5.83 | $1.13 | 44,648,573.0 | +1.48% |
| 2022-10 | $6.89 | $4.91 | $1.98 | 70,103,353.0 | +29.31% |
| 2022-09 | $8.56 | $4.94 | $3.62 | 76,714,498.0 | -38.59% |
| 2022-08 | $10.61 | $8.50 | $2.11 | 36,758,277.0 | -18.82% |
| 2022-07 | $10.66 | $8.70 | $1.96 | 34,427,548.0 | +18.71% |
| 2022-06 | $10.05 | $7.71 | $2.34 | 62,098,176.0 | -10.00% |
| 2022-05 | $10.96 | $9.21 | $1.76 | 55,440,841.0 | -2.20% |
| 2022-04 | $12.22 | $9.73 | $2.49 | 38,320,725.0 | -16.78% |
| 2022-03 | $12.73 | $11.77 | $0.96 | 42,437,995.0 | -1.07% |
| 2022-02 | $14.52 | $11.30 | $3.22 | 49,897,985.0 | -16.07% |
| 2022-01 | $15.61 | $13.20 | $2.41 | 43,429,711.0 | -3.85% |
0.15%
0.46%
자본화:
|
볼륨(24시간):