Stockscreener 앱 받기
14.76
0.48%
0.07
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.79 | $14.50 | $0.285 | 340,329.0 | +0.48% |
| 2024-11-15 | $14.84 | $14.65 | $0.19 | 429,208.0 | -0.20% |
| 2024-11-14 | $15.00 | $14.66 | $0.34 | 503,197.0 | -0.67% |
| 2024-11-13 | $15.05 | $14.80 | $0.25 | 479,565.0 | +0.61% |
| 2024-11-12 | $15.24 | $14.72 | $0.525 | 535,355.0 | -3.79% |
| 2024-11-11 | $15.42 | $15.18 | $0.24 | 432,600.0 | +0.20% |
| 2024-11-08 | $15.48 | $15.15 | $0.33 | 561,119.0 | +0.79% |
| 2024-11-07 | $15.37 | $14.78 | $0.59 | 787,299.0 | +1.47% |
| 2024-11-06 | $15.43 | $14.28 | $1.15 | 1,042,217.0 | +0.00% |
| 2024-11-05 | $14.97 | $14.78 | $0.188 | 419,325.0 | -0.27% |
| 2024-11-04 | $15.09 | $14.84 | $0.249 | 457,712.0 | -0.07% |
| 2024-11-01 | $15.39 | $14.87 | $0.52 | 633,551.0 | -0.73% |
| 2024-10-31 | $15.85 | $15.09 | $0.76 | 683,378.0 | -4.73% |
| 2024-10-30 | $15.96 | $15.54 | $0.4249 | 558,114.0 | +1.80% |
| 2024-10-29 | $15.65 | $15.07 | $0.58 | 602,555.0 | +1.24% |
| 2024-10-28 | $15.49 | $15.29 | $0.20 | 403,930.0 | +0.52% |
| 2024-10-25 | $15.62 | $15.30 | $0.32 | 283,964.0 | -1.35% |
| 2024-10-24 | $15.53 | $15.27 | $0.26 | 320,616.0 | +1.31% |
| 2024-10-23 | $15.47 | $15.14 | $0.325 | 364,650.0 | -0.97% |
| 2024-10-22 | $15.65 | $15.42 | $0.235 | 425,066.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.48 | $14.28 | $1.20 | 6,961,806.0 | -2.25% |
| 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% |
0.26%
2.42%
자본화:
|
볼륨(24시간):