Chimera Invest Pref B

CIM_pb
🏛️ usa →
24.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.73 20.62 19.52 19.81 0.1M
2022-12-29 19.79 19.94 19.59 19.74 0.0M
2022-12-28 19.38 19.83 19.25 19.79 0.0M
2022-12-27 19.45 19.45 19.25 19.38 0.0M
2022-12-23 19.33 19.76 19.33 19.43 0.0M
2022-12-22 19.52 19.52 19.14 19.32 0.0M
2022-12-21 19.70 20.00 19.35 19.59 0.0M
2022-12-20 20.36 20.78 19.61 19.68 0.0M
2022-12-19 20.88 20.95 20.51 20.61 0.0M
2022-12-16 20.95 21.10 20.61 20.99 0.0M
2022-12-15 20.55 21.18 20.55 21.02 0.1M
2022-12-14 21.24 21.27 21.09 21.21 0.0M
2022-12-13 21.02 21.34 20.92 21.14 0.0M
2022-12-12 20.97 20.97 20.70 20.92 0.0M
2022-12-09 21.13 21.13 20.78 20.86 0.0M
2022-12-08 21.24 21.50 20.95 21.21 0.0M
2022-12-07 21.34 21.63 21.15 21.32 0.0M
2022-12-06 21.32 21.52 20.80 21.37 0.0M
2022-12-05 21.50 21.59 21.35 21.37 0.0M
2022-12-02 21.38 21.71 21.30 21.50 0.0M
2022-12-01 21.46 21.72 21.24 21.48 0.1M
2022-11-30 20.70 21.46 20.51 21.46 0.2M
2022-11-29 20.80 20.80 20.51 20.66 0.0M
2022-11-28 20.55 20.78 20.50 20.59 0.0M
2022-11-25 20.40 20.55 20.40 20.53 0.0M
2022-11-23 20.37 20.64 20.20 20.38 0.0M
2022-11-22 20.33 20.37 20.11 20.26 0.0M
2022-11-21 20.24 20.36 20.13 20.18 0.0M
2022-11-18 20.09 20.35 19.78 20.13 0.0M
2022-11-17 20.00 20.35 19.80 20.17 0.0M
2022-11-16 20.21 20.42 20.12 20.12 0.0M
2022-11-15 20.10 20.55 19.89 20.17 0.0M
2022-11-14 19.66 20.35 19.66 19.89 0.1M
2022-11-11 18.75 19.82 18.70 19.65 0.0M
2022-11-10 18.74 18.91 18.51 18.74 0.0M
2022-11-09 18.66 18.82 18.31 18.38 0.0M
2022-11-08 18.60 18.70 18.46 18.48 0.1M
2022-11-07 18.30 18.52 18.20 18.49 0.0M
2022-11-04 18.23 18.55 18.19 18.19 0.0M
2022-11-03 18.27 18.40 18.11 18.17 0.0M
2022-11-02 18.53 18.69 18.24 18.33 0.0M
2022-11-01 18.65 18.70 18.41 18.51 0.0M
2022-10-31 18.78 18.78 18.47 18.60 0.1M
2022-10-28 18.60 18.88 18.54 18.68 0.0M
2022-10-27 18.70 18.71 18.38 18.60 0.1M
2022-10-26 18.40 18.60 18.34 18.60 0.0M
2022-10-25 18.37 18.65 18.37 18.42 0.0M
2022-10-24 18.56 18.73 18.20 18.37 0.1M
2022-10-21 18.48 18.66 18.40 18.58 0.0M
2022-10-20 18.74 18.74 18.46 18.72 0.0M
2022-10-19 18.57 18.75 18.44 18.60 0.0M
2022-10-18 18.46 18.74 18.45 18.63 0.1M
2022-10-17 18.27 18.57 18.01 18.40 0.0M
2022-10-14 17.82 18.08 17.69 18.07 0.0M
2022-10-13 17.30 18.10 17.12 17.62 0.1M
2022-10-12 18.00 18.00 17.36 17.55 0.1M
2022-10-11 18.27 18.39 17.81 17.95 0.1M
2022-10-10 18.67 18.84 18.21 18.42 0.0M
2022-10-07 18.43 18.82 18.18 18.50 0.1M
2022-10-06 18.42 18.88 18.27 18.55 0.2M
2022-10-05 18.53 18.61 17.90 18.41 0.0M
2022-10-04 17.81 18.86 17.78 18.57 0.1M
2022-10-03 17.65 17.84 17.36 17.60 0.0M
2022-09-30 17.52 17.68 16.70 17.60 0.1M
2022-09-29 17.75 17.98 17.01 17.20 0.1M
2022-09-28 17.76 18.11 17.76 17.97 0.0M
2022-09-27 18.12 18.82 17.30 17.62 0.1M
2022-09-26 19.40 19.40 17.88 18.05 0.1M
2022-09-23 19.81 19.83 19.40 19.44 0.1M
2022-09-22 20.38 20.38 20.00 20.00 0.0M
2022-09-21 20.77 20.88 20.51 20.51 0.0M
2022-09-20 20.51 20.78 20.44 20.78 0.0M
2022-09-19 20.61 21.49 20.57 20.57 0.0M
2022-09-16 20.94 21.20 20.60 20.79 0.1M
2022-09-15 21.40 21.69 21.00 21.14 0.0M
2022-09-14 21.41 22.03 21.32 21.43 0.0M
2022-09-13 21.39 21.80 21.34 21.44 0.0M
2022-09-12 21.52 21.63 21.34 21.50 0.0M
2022-09-09 21.02 21.96 21.02 21.49 0.0M
2022-09-08 21.05 21.57 20.96 21.10 0.0M
2022-09-07 21.19 21.24 21.05 21.11 0.0M
2022-09-06 21.74 21.75 21.15 21.33 0.0M
2022-09-02 21.62 21.67 21.35 21.47 0.0M
2022-09-01 22.00 22.00 21.56 21.68 0.0M
2022-08-31 22.06 22.19 21.91 22.17 0.0M
2022-08-30 22.75 22.75 22.33 22.56 0.0M
2022-08-29 22.55 22.77 22.30 22.57 0.0M
2022-08-26 22.59 22.61 22.33 22.49 0.0M
2022-08-25 22.69 22.69 22.50 22.58 0.0M
2022-08-24 22.67 22.70 22.21 22.53 0.0M
2022-08-23 22.78 22.78 22.40 22.72 0.0M
2022-08-22 22.99 23.01 22.67 22.67 0.0M
2022-08-19 23.18 23.18 22.80 23.11 0.0M
2022-08-18 23.00 23.35 22.98 23.25 0.0M
2022-08-17 23.28 23.28 23.00 23.02 0.0M
2022-08-16 22.95 23.57 22.87 23.45 0.0M
2022-08-15 22.58 22.98 22.48 22.98 0.0M
2022-08-12 22.39 22.73 22.35 22.61 0.0M
2022-08-11 22.86 22.86 22.35 22.37 0.0M
2022-08-10 22.29 22.66 22.29 22.57 0.0M
2022-08-09 22.19 22.35 21.89 22.08 0.0M
2022-08-08 22.48 22.55 22.04 22.10 0.0M
2022-08-05 22.31 22.54 22.27 22.37 0.0M
2022-08-04 22.70 22.70 22.38 22.44 0.0M
2022-08-03 22.74 22.74 22.49 22.66 0.0M
2022-08-02 22.52 22.74 22.25 22.50 0.0M
2022-08-01 22.00 22.62 22.00 22.40 0.0M
2022-07-29 21.77 22.00 21.75 22.00 0.1M
2022-07-28 21.60 21.87 21.55 21.70 0.1M
2022-07-27 21.37 21.68 21.37 21.45 0.1M
2022-07-26 21.41 21.45 21.35 21.37 0.0M
2022-07-25 21.39 21.41 21.25 21.35 0.0M
2022-07-22 21.30 21.49 21.27 21.37 0.0M
2022-07-21 21.21 21.34 21.21 21.29 0.0M
2022-07-20 21.40 21.45 21.03 21.30 0.0M
2022-07-19 21.49 21.49 21.25 21.30 0.0M
2022-07-18 21.35 21.62 21.32 21.38 0.0M
2022-07-15 21.42 21.51 21.31 21.38 0.0M
2022-07-14 21.49 21.50 21.27 21.40 0.0M
2022-07-13 21.30 21.55 21.30 21.50 0.0M
2022-07-12 21.47 21.62 21.47 21.48 0.0M
2022-07-11 21.43 21.45 21.36 21.44 0.0M
2022-07-08 21.61 21.61 21.45 21.48 0.0M
2022-07-07 21.43 21.56 21.32 21.56 0.0M
2022-07-06 21.36 21.51 21.25 21.31 0.0M
2022-07-05 21.31 21.43 21.25 21.40 0.0M
2022-07-01 21.52 22.09 21.25 21.31 0.0M
2022-06-30 21.55 21.66 21.35 21.39 0.0M
2022-06-29 21.78 21.83 21.44 21.46 0.0M
2022-06-28 22.10 22.16 21.61 21.61 0.0M
2022-06-27 22.11 22.11 21.88 21.92 0.0M
2022-06-24 22.20 22.25 21.95 21.97 0.0M
2022-06-23 22.06 22.25 21.98 21.98 0.0M
2022-06-22 22.07 22.30 21.83 21.83 0.0M
2022-06-21 22.44 22.60 21.96 22.12 0.0M
2022-06-17 21.71 22.46 21.71 22.23 0.2M
2022-06-16 22.05 22.32 21.72 21.72 0.1M
2022-06-15 21.32 22.92 21.32 22.52 0.1M
2022-06-14 22.09 22.09 20.34 21.16 0.1M
2022-06-13 22.85 22.85 22.08 22.09 0.0M
2022-06-10 23.49 23.54 23.03 23.25 0.0M
2022-06-09 23.87 23.89 23.65 23.70 0.0M
2022-06-08 23.98 24.02 23.76 23.76 0.0M
2022-06-07 23.89 24.03 23.87 23.90 0.0M
2022-06-06 23.77 24.04 23.75 23.89 0.0M
2022-06-03 23.50 23.68 23.50 23.64 0.0M
2022-06-02 23.76 24.00 23.42 23.60 0.0M
2022-06-01 23.60 23.79 23.42 23.68 0.0M
2022-05-31 23.16 23.57 22.91 23.56 0.0M
2022-05-27 22.72 23.64 22.72 23.52 0.0M
2022-05-26 22.45 22.70 22.39 22.58 0.0M
2022-05-25 22.60 22.73 22.30 22.52 0.0M
2022-05-24 22.50 22.58 22.34 22.50 0.0M
2022-05-23 22.02 22.61 22.02 22.50 0.0M
2022-05-20 22.02 22.22 21.70 22.07 0.0M
2022-05-19 21.86 22.31 21.31 21.78 0.0M
2022-05-18 22.93 22.95 21.89 21.90 0.1M
2022-05-17 23.22 23.31 22.83 22.83 0.0M
2022-05-16 23.61 23.61 23.33 23.33 0.0M
2022-05-13 23.36 23.54 23.24 23.53 0.0M
2022-05-12 23.12 23.54 22.64 23.34 0.1M
2022-05-11 23.50 23.66 23.03 23.11 0.1M
2022-05-10 23.97 23.97 23.51 23.57 0.0M
2022-05-09 23.92 23.97 23.51 23.51 0.0M
2022-05-06 24.10 24.30 23.93 24.11 0.0M
2022-05-05 24.01 24.28 23.93 24.10 0.0M
2022-05-04 24.10 24.28 24.01 24.16 0.0M
2022-05-03 24.23 24.23 23.84 24.10 0.0M
2022-05-02 24.35 24.42 24.06 24.11 0.0M
2022-04-29 24.15 24.72 23.83 24.44 0.1M
2022-04-28 23.96 24.18 23.79 24.16 0.0M
2022-04-27 24.02 24.17 23.88 24.05 0.0M
2022-04-26 24.27 24.27 24.02 24.10 0.0M
2022-04-25 24.21 24.36 24.19 24.25 0.0M
2022-04-22 24.31 24.38 24.14 24.29 0.0M
2022-04-21 24.40 24.52 24.21 24.21 0.0M
2022-04-20 24.29 24.45 24.12 24.26 0.0M
2022-04-19 24.25 24.40 24.17 24.30 0.0M
2022-04-18 24.38 24.50 24.25 24.25 0.0M
2022-04-14 24.44 24.52 24.32 24.43 0.0M
2022-04-13 24.42 24.60 24.31 24.31 0.0M
2022-04-12 24.15 24.37 23.87 24.34 0.0M
2022-04-11 24.31 24.76 24.01 24.07 0.0M
2022-04-08 24.36 24.65 24.03 24.37 0.0M
2022-04-07 24.51 24.62 24.27 24.52 0.0M
2022-04-06 24.70 24.73 24.51 24.56 0.0M
2022-04-05 25.01 25.03 24.66 24.81 0.0M
2022-04-04 25.00 25.00 24.82 24.94 0.0M
2022-04-01 24.99 25.04 24.76 24.92 0.0M
2022-03-31 25.18 25.23 24.85 24.85 0.0M
2022-03-30 24.94 25.19 24.86 25.00 0.0M
2022-03-29 25.02 25.09 24.88 25.09 0.0M
2022-03-28 24.80 24.89 24.74 24.89 0.0M
2022-03-25 24.87 24.87 24.61 24.70 0.0M
2022-03-24 24.84 24.90 24.56 24.76 0.0M
2022-03-23 25.34 25.36 25.16 25.18 0.0M
2022-03-22 25.13 25.34 25.12 25.26 0.0M
2022-03-21 25.07 25.34 25.05 25.08 0.0M
2022-03-18 24.99 25.33 24.78 25.20 0.0M
2022-03-17 24.60 25.25 24.60 25.05 0.0M
2022-03-16 24.27 24.48 24.19 24.46 0.0M
2022-03-15 23.90 24.16 23.81 24.08 0.0M
2022-03-14 24.28 24.31 23.72 23.80 0.0M
2022-03-11 24.30 24.41 24.26 24.30 0.0M
2022-03-10 24.43 24.43 24.23 24.30 0.0M
2022-03-09 24.50 24.68 24.28 24.35 0.0M
2022-03-08 24.62 24.62 24.14 24.39 0.0M
2022-03-07 24.88 24.90 24.42 24.46 0.0M
2022-03-04 25.15 25.15 24.88 24.88 0.0M
2022-03-03 25.20 25.20 25.05 25.09 0.0M
2022-03-02 25.05 25.18 24.98 25.10 0.0M
2022-03-01 25.00 25.10 24.86 24.99 0.0M
2022-02-28 24.92 25.16 24.81 24.81 0.0M
2022-02-25 24.66 24.97 24.66 24.92 0.0M
2022-02-24 24.25 24.50 24.20 24.50 0.0M
2022-02-23 24.87 25.06 24.52 24.66 0.1M
2022-02-22 24.93 24.97 24.52 24.75 0.1M
2022-02-18 25.13 25.13 24.84 24.84 0.0M
2022-02-17 25.00 25.23 24.96 25.02 0.0M
2022-02-16 24.92 25.03 24.85 24.97 0.0M
2022-02-15 24.70 24.87 24.61 24.80 0.0M
2022-02-14 24.96 24.96 24.08 24.59 0.1M
2022-02-11 25.07 25.07 24.75 24.87 0.0M
2022-02-10 24.95 25.07 24.93 25.02 0.0M
2022-02-09 25.11 25.21 25.02 25.06 0.0M
2022-02-08 25.08 25.23 25.00 25.12 0.0M
2022-02-07 24.98 25.22 24.98 25.08 0.0M
2022-02-04 25.21 25.21 24.94 24.94 0.0M
2022-02-03 25.23 25.27 25.05 25.12 0.0M
2022-02-02 25.31 25.43 25.23 25.31 0.0M
2022-02-01 25.39 25.40 25.25 25.38 0.0M
2022-01-31 25.05 25.34 25.04 25.34 0.0M
2022-01-28 25.05 25.17 24.88 25.04 0.0M
2022-01-27 24.98 25.24 24.90 24.90 0.0M
2022-01-26 25.10 25.21 24.91 24.93 0.0M
2022-01-25 25.00 25.18 24.96 25.07 0.0M
2022-01-24 25.18 25.20 24.94 25.20 0.1M
2022-01-21 25.27 25.40 25.19 25.22 0.0M
2022-01-20 25.35 25.47 25.27 25.27 0.0M
2022-01-19 25.32 25.39 25.26 25.35 0.0M
2022-01-18 25.44 25.44 25.29 25.30 0.0M
2022-01-14 25.35 25.47 25.29 25.45 0.0M
2022-01-13 25.40 25.50 25.34 25.39 0.0M
2022-01-12 25.34 25.36 25.27 25.33 0.0M
2022-01-11 25.35 25.37 25.28 25.34 0.0M
2022-01-10 25.28 25.28 25.20 25.22 0.0M
2022-01-07 25.17 25.32 25.15 25.26 0.0M
2022-01-06 25.22 25.34 25.16 25.19 0.0M
2022-01-05 25.28 25.44 25.22 25.22 0.0M
2022-01-04 25.50 25.50 25.25 25.27 0.0M
2022-01-03 25.55 25.59 25.33 25.43 0.0M