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
2023-12-29 23.66 23.79 23.43 23.43 0.0M
2023-12-28 23.70 23.76 23.60 23.64 0.0M
2023-12-27 23.46 23.69 23.40 23.69 0.0M
2023-12-26 23.60 23.70 23.44 23.44 0.0M
2023-12-22 23.55 23.60 23.41 23.60 0.0M
2023-12-21 23.42 23.55 23.36 23.55 0.0M
2023-12-20 23.60 23.64 23.40 23.44 0.0M
2023-12-19 23.35 23.50 23.35 23.43 0.1M
2023-12-18 23.90 24.00 23.30 23.53 0.1M
2023-12-15 23.70 24.00 23.70 23.89 0.1M
2023-12-14 23.70 23.80 23.50 23.75 0.1M
2023-12-13 23.77 24.10 23.69 23.94 0.0M
2023-12-12 23.80 23.85 23.65 23.69 0.0M
2023-12-11 23.82 23.85 23.70 23.81 0.0M
2023-12-08 23.75 23.85 23.64 23.85 0.0M
2023-12-07 23.52 23.88 23.52 23.80 0.0M
2023-12-06 23.65 23.72 23.31 23.59 0.0M
2023-12-05 23.49 23.67 23.48 23.56 0.0M
2023-12-04 23.38 23.59 23.13 23.48 0.0M
2023-12-01 23.11 23.45 23.01 23.38 0.0M
2023-11-30 22.90 23.25 22.85 23.20 0.1M
2023-11-29 22.42 23.10 22.42 22.78 0.1M
2023-11-28 21.97 22.33 21.85 22.25 0.0M
2023-11-27 21.89 22.05 21.65 21.97 0.0M
2023-11-24 21.72 21.89 21.60 21.82 0.0M
2023-11-22 21.40 21.78 21.36 21.71 0.0M
2023-11-21 21.40 21.56 21.25 21.48 0.0M
2023-11-20 21.43 21.71 21.30 21.36 0.1M
2023-11-17 21.45 21.64 21.22 21.26 0.0M
2023-11-16 21.30 21.58 21.30 21.48 0.0M
2023-11-15 21.05 21.45 21.05 21.30 0.0M
2023-11-14 21.00 21.15 20.81 21.05 0.1M
2023-11-13 20.95 21.00 20.75 20.85 0.0M
2023-11-10 21.08 21.09 20.84 20.90 0.0M
2023-11-09 21.20 21.30 20.90 21.08 0.0M
2023-11-08 21.06 21.20 21.06 21.20 0.0M
2023-11-07 21.00 21.15 21.00 21.06 0.0M
2023-11-06 21.00 21.24 20.91 21.00 0.0M
2023-11-03 21.14 21.85 20.86 21.02 0.2M
2023-11-02 20.96 21.32 20.81 20.91 0.1M
2023-11-01 20.97 21.12 20.81 20.98 0.0M
2023-10-31 20.63 21.34 20.50 21.09 0.0M
2023-10-30 20.52 20.78 20.50 20.70 0.0M
2023-10-27 20.86 20.87 20.62 20.78 0.0M
2023-10-26 20.87 21.13 20.72 20.78 0.0M
2023-10-25 20.94 20.99 20.75 20.84 0.0M
2023-10-24 20.72 21.19 20.71 20.94 0.0M
2023-10-23 20.70 20.88 20.54 20.80 0.1M
2023-10-20 21.10 21.25 20.77 20.82 0.1M
2023-10-19 21.64 21.68 21.03 21.06 0.0M
2023-10-18 21.90 21.95 21.46 21.70 0.0M
2023-10-17 21.84 22.17 21.76 21.89 0.0M
2023-10-16 22.01 22.43 21.92 22.03 0.0M
2023-10-13 21.80 22.19 21.79 22.03 0.1M
2023-10-12 21.75 21.84 21.37 21.63 0.1M
2023-10-11 21.77 21.99 21.62 21.62 0.0M
2023-10-10 21.33 21.99 21.33 21.61 0.0M
2023-10-09 21.03 21.55 20.99 21.41 0.0M
2023-10-06 21.14 21.14 20.91 20.97 0.0M
2023-10-05 21.57 21.57 21.14 21.15 0.0M
2023-10-04 21.45 21.71 21.25 21.45 0.1M
2023-10-03 21.25 21.36 20.86 21.25 0.0M
2023-10-02 21.19 21.45 21.15 21.34 0.1M
2023-09-29 21.26 21.36 20.81 21.25 0.1M
2023-09-28 20.70 20.93 20.51 20.90 0.0M
2023-09-27 20.67 21.12 19.83 20.77 0.4M
2023-09-26 19.95 20.04 19.66 19.69 0.0M
2023-09-25 19.85 19.98 19.80 19.90 0.1M
2023-09-22 19.90 20.07 19.64 19.94 0.1M
2023-09-21 20.05 20.17 19.85 19.85 0.1M
2023-09-20 20.26 20.35 20.12 20.18 0.0M
2023-09-19 20.29 20.35 20.20 20.26 0.0M
2023-09-18 20.27 20.32 20.01 20.22 0.1M
2023-09-15 20.42 20.55 20.25 20.25 0.1M
2023-09-14 20.65 20.65 20.45 20.54 0.1M
2023-09-13 20.51 20.66 20.51 20.63 0.0M
2023-09-12 20.50 20.68 20.49 20.49 0.0M
2023-09-11 20.45 20.55 20.36 20.51 0.1M
2023-09-08 20.48 20.57 20.34 20.44 0.1M
2023-09-07 20.52 20.80 20.26 20.26 0.0M
2023-09-06 20.62 20.75 20.27 20.53 0.0M
2023-09-05 21.17 21.17 20.38 20.72 0.1M
2023-09-01 21.20 21.27 21.10 21.17 0.1M
2023-08-31 21.08 21.40 20.90 21.40 0.1M
2023-08-30 21.46 21.47 21.28 21.32 0.1M
2023-08-29 21.55 21.55 21.30 21.36 0.1M
2023-08-28 21.41 21.60 21.13 21.26 0.1M
2023-08-25 21.64 21.94 21.64 21.73 0.0M
2023-08-24 21.90 21.94 21.68 21.68 0.0M
2023-08-23 21.77 21.92 21.77 21.88 0.0M
2023-08-22 21.79 21.80 21.65 21.67 0.0M
2023-08-21 21.84 21.97 21.68 21.68 0.0M
2023-08-18 21.84 21.93 21.62 21.90 0.0M
2023-08-17 21.60 21.83 21.60 21.78 0.0M
2023-08-16 21.71 21.78 21.60 21.78 0.0M
2023-08-15 21.74 21.80 21.56 21.66 0.0M
2023-08-14 21.35 21.82 21.35 21.78 0.0M
2023-08-11 21.32 21.45 21.30 21.38 0.0M
2023-08-10 21.26 21.72 21.24 21.28 0.0M
2023-08-09 21.49 21.49 21.29 21.36 0.0M
2023-08-08 21.58 21.58 21.00 21.51 0.0M
2023-08-07 21.68 21.70 21.31 21.40 0.0M
2023-08-04 21.50 21.71 21.36 21.36 0.0M
2023-08-03 21.45 21.66 21.20 21.30 0.0M
2023-08-02 21.61 21.71 21.44 21.70 0.0M
2023-08-01 21.79 21.84 21.53 21.65 0.0M
2023-07-31 21.93 22.04 21.78 21.81 0.1M
2023-07-28 21.82 22.09 21.54 21.67 0.0M
2023-07-27 21.76 21.99 21.66 21.79 0.0M
2023-07-26 21.95 22.09 21.82 21.82 0.0M
2023-07-25 21.99 22.25 21.80 21.85 0.0M
2023-07-24 21.75 21.98 21.67 21.81 0.0M
2023-07-21 21.38 21.78 21.38 21.65 0.1M
2023-07-20 21.48 21.55 21.30 21.54 0.0M
2023-07-19 21.68 21.83 21.42 21.50 0.0M
2023-07-18 21.66 21.90 21.43 21.70 0.0M
2023-07-17 21.40 21.71 21.40 21.61 0.0M
2023-07-14 21.73 21.73 21.46 21.64 0.0M
2023-07-13 21.50 21.79 21.48 21.55 0.0M
2023-07-12 21.84 21.84 21.43 21.51 0.0M
2023-07-11 21.24 21.70 21.22 21.60 0.0M
2023-07-10 21.32 21.39 21.27 21.34 0.0M
2023-07-07 21.26 21.67 21.25 21.34 0.0M
2023-07-06 21.22 21.37 20.97 21.37 0.0M
2023-07-05 20.97 21.63 20.97 21.40 0.0M
2023-07-03 20.73 21.08 20.66 21.07 0.0M
2023-06-30 20.35 21.17 20.03 20.90 0.1M
2023-06-29 20.10 20.18 19.95 20.17 0.0M
2023-06-28 20.08 20.10 19.95 20.02 0.0M
2023-06-27 19.95 20.05 19.95 20.01 0.0M
2023-06-26 19.98 20.10 19.94 19.99 0.0M
2023-06-23 19.90 20.00 19.77 19.96 0.1M
2023-06-22 19.83 20.00 19.76 19.82 0.1M
2023-06-21 19.55 19.90 19.48 19.76 0.0M
2023-06-20 19.49 19.68 19.30 19.53 0.0M
2023-06-16 19.44 19.67 19.26 19.26 0.2M
2023-06-15 19.93 20.17 19.75 19.99 0.1M
2023-06-14 19.92 20.23 19.78 19.81 0.1M
2023-06-13 20.17 20.28 19.87 19.92 0.0M
2023-06-12 20.03 20.13 19.85 19.86 0.1M
2023-06-09 20.00 20.08 19.75 20.00 0.0M
2023-06-08 19.94 20.05 19.85 19.95 0.0M
2023-06-07 19.93 20.14 19.93 20.00 0.0M
2023-06-06 20.13 20.21 19.92 20.03 0.1M
2023-06-05 19.92 20.49 19.91 20.35 0.0M
2023-06-02 19.88 20.15 19.83 19.95 0.0M
2023-06-01 19.87 20.12 19.47 19.76 0.1M
2023-05-31 19.30 19.96 19.18 19.96 0.1M
2023-05-30 19.45 19.54 19.24 19.30 0.0M
2023-05-26 19.11 19.35 19.00 19.28 0.0M
2023-05-25 19.34 19.49 18.83 19.09 0.0M
2023-05-24 19.50 19.53 19.20 19.31 0.1M
2023-05-23 19.58 19.65 19.43 19.50 0.0M
2023-05-22 19.29 19.68 19.29 19.41 0.0M
2023-05-19 19.95 19.95 19.10 19.25 0.0M
2023-05-18 19.25 19.85 19.25 19.55 0.0M
2023-05-17 19.06 19.53 19.00 19.32 0.1M
2023-05-16 19.30 19.32 18.85 18.90 0.0M
2023-05-15 19.04 19.37 19.04 19.24 0.0M
2023-05-12 19.35 19.46 19.16 19.20 0.0M
2023-05-11 19.21 19.42 19.10 19.29 0.0M
2023-05-10 19.37 19.49 19.10 19.27 0.0M
2023-05-09 19.49 19.49 19.10 19.30 0.0M
2023-05-08 19.60 19.60 19.37 19.57 0.0M
2023-05-05 19.59 19.79 19.31 19.60 0.0M
2023-05-04 19.50 19.65 19.05 19.41 0.0M
2023-05-03 20.00 20.10 19.47 19.50 0.0M
2023-05-02 20.20 20.20 19.70 19.90 0.0M
2023-05-01 20.25 20.29 19.98 20.15 0.0M
2023-04-28 20.14 20.30 20.07 20.28 0.0M
2023-04-27 19.91 20.20 19.91 20.03 0.0M
2023-04-26 19.79 20.11 19.78 19.91 0.0M
2023-04-25 20.02 20.13 19.71 19.80 0.0M
2023-04-24 20.32 20.35 19.99 19.99 0.0M
2023-04-21 20.45 20.49 20.16 20.16 0.0M
2023-04-20 20.30 20.49 20.29 20.29 0.0M
2023-04-19 20.30 20.47 20.15 20.36 0.0M
2023-04-18 20.65 20.65 20.27 20.27 0.0M
2023-04-17 20.69 20.71 20.30 20.60 0.0M
2023-04-14 20.46 20.72 20.09 20.70 0.0M
2023-04-13 20.41 20.45 20.20 20.40 0.0M
2023-04-12 20.45 20.45 20.22 20.42 0.0M
2023-04-11 20.16 20.56 20.13 20.48 0.0M
2023-04-10 20.04 20.19 19.98 20.14 0.0M
2023-04-06 20.17 20.18 19.98 20.04 0.0M
2023-04-05 19.90 20.20 19.90 20.09 0.0M
2023-04-04 20.29 20.29 19.85 19.93 0.0M
2023-04-03 19.51 20.10 19.31 20.00 0.0M
2023-03-31 19.81 20.47 19.01 19.16 0.2M
2023-03-30 19.30 19.77 19.16 19.71 0.0M
2023-03-29 18.86 19.18 18.86 18.98 0.0M
2023-03-28 18.99 19.19 18.86 18.86 0.0M
2023-03-27 19.19 19.24 18.86 18.87 0.0M
2023-03-24 18.87 18.98 18.60 18.86 0.0M
2023-03-23 19.13 19.33 18.77 18.84 0.0M
2023-03-22 19.24 19.31 18.73 18.74 0.0M
2023-03-21 18.35 19.24 18.35 19.12 0.0M
2023-03-20 18.66 18.80 18.23 18.39 0.1M
2023-03-17 19.00 19.30 18.61 18.69 0.1M
2023-03-16 18.80 19.87 18.80 19.20 0.0M
2023-03-15 19.83 19.92 17.98 18.98 0.1M
2023-03-14 20.33 20.61 20.05 20.06 0.0M
2023-03-13 20.00 20.30 18.00 20.02 0.0M
2023-03-10 21.25 21.25 20.16 20.50 0.0M
2023-03-09 21.90 21.96 21.25 21.26 0.0M
2023-03-08 21.99 22.05 21.82 21.88 0.0M
2023-03-07 22.11 22.30 21.93 22.03 0.0M
2023-03-06 22.13 22.46 22.13 22.16 0.0M
2023-03-03 21.90 22.32 21.87 22.05 0.0M
2023-03-02 22.01 22.01 21.71 21.83 0.0M
2023-03-01 22.32 22.32 22.06 22.11 0.0M
2023-02-28 22.23 22.58 21.87 22.33 0.0M
2023-02-27 22.62 22.94 22.60 22.64 0.0M
2023-02-24 22.42 22.66 22.39 22.47 0.0M
2023-02-23 22.59 22.67 22.36 22.50 0.0M
2023-02-22 22.34 22.58 22.21 22.46 0.0M
2023-02-21 22.56 22.56 22.23 22.27 0.0M
2023-02-17 22.51 22.75 22.46 22.72 0.0M
2023-02-16 22.57 22.93 22.41 22.56 0.0M
2023-02-15 22.54 22.69 22.30 22.61 0.0M
2023-02-14 22.29 22.50 22.13 22.40 0.0M
2023-02-13 22.18 22.48 22.13 22.33 0.0M
2023-02-10 22.09 22.22 21.91 22.05 0.0M
2023-02-09 22.06 22.18 21.99 22.05 0.0M
2023-02-08 22.03 22.26 21.95 21.97 0.0M
2023-02-07 22.17 22.38 21.90 21.93 0.0M
2023-02-06 22.21 22.38 22.02 22.16 0.0M
2023-02-03 22.27 22.48 22.24 22.33 0.0M
2023-02-02 22.23 22.47 22.10 22.40 0.1M
2023-02-01 22.32 22.36 22.02 22.20 0.0M
2023-01-31 22.52 22.94 22.15 22.37 0.0M
2023-01-30 22.17 22.60 22.14 22.22 0.0M
2023-01-27 22.37 22.54 22.25 22.27 0.0M
2023-01-26 22.18 22.34 21.87 22.24 0.0M
2023-01-25 22.03 22.04 21.83 22.01 0.0M
2023-01-24 21.90 22.06 21.89 22.03 0.0M
2023-01-23 21.65 21.90 21.65 21.90 0.0M
2023-01-20 21.39 21.76 21.30 21.65 0.0M
2023-01-19 21.28 21.55 21.20 21.21 0.0M
2023-01-18 21.85 21.85 20.75 21.36 0.0M
2023-01-17 21.65 21.82 21.48 21.77 0.0M
2023-01-13 21.63 21.76 21.49 21.69 0.0M
2023-01-12 21.62 21.89 21.55 21.63 0.0M
2023-01-11 21.67 21.87 21.50 21.73 0.0M
2023-01-10 21.25 21.63 21.25 21.58 0.0M
2023-01-09 21.34 21.45 21.10 21.28 0.0M
2023-01-06 20.93 21.46 20.93 21.33 0.0M
2023-01-05 20.80 21.00 20.56 20.83 0.0M
2023-01-04 20.38 20.90 20.38 20.85 0.0M
2023-01-03 20.11 20.95 20.00 20.34 0.0M