Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	CIM	4.22	4.2599	4.195	4.22	0.03	797,303	3,408	4.19	4.29
2024-04-26	Z	CIM	4.15	4.25	4.15	4.19	0.04	1,161,109	4,124	3.80	4.20
2024-04-25	Z	CIM	4.10	4.165	4.0807	4.15	-0.01	1,583,060	3,764	3.90	4.15
2024-04-24	Z	CIM	4.175	4.175	4.10	4.16	-0.02	918,390	3,225	4.10	4.53
2024-04-23	Z	CIM	4.11	4.22	4.1005	4.18	0.06	821,897	2,155	3.50	4.59
2024-04-22	Z	CIM	4.12	4.16	4.09	4.11	0.005	1,016,137	2,783	4.00	4.51
2024-04-19	Z	CIM	4.00	4.125	4.00	4.11	0.085	1,360,288	3,949	3.99	4.04
2024-04-18	Z	CIM	3.99	4.06	3.97	4.02	0.045	1,142,410	4,779	3.93	4.39
2024-04-17	Z	CIM	3.99	4.03	3.94	3.97	0.025	1,381,736	5,469	3.90	4.03
2024-04-16	Z	CIM	4.00	4.01	3.92	3.95	-0.065	1,379,838	5,160	3.92	4.41
2024-04-15	Z	CIM	4.085	4.14	3.97	4.03	-0.05	2,165,276	4,483	3.95	4.54
2024-04-12	Z	CIM	4.13	4.145	4.06	4.08	-0.06	1,105,647	2,492	4.02	4.37
2024-04-11	Z	CIM	4.15	4.155	4.04	4.14	0.035	1,648,187	3,423	4.10	4.53
2024-04-10	Z	CIM	4.26	4.26	4.06	4.10	-0.26	2,317,658	5,047	4.06	4.43
2024-04-09	Z	CIM	4.33	4.38	4.31	4.37	0.06	1,111,047	2,286	4.34	4.39
2024-04-08	Z	CIM	4.35	4.37	4.285	4.31	-0.01	1,185,439	2,645	4.25	4.65
2024-04-05	Z	CIM	4.33	4.365	4.30	4.32	-0.005	1,257,380	3,323	4.15	4.39
2024-04-04	Z	CIM	4.53	4.57	4.44	4.44	-0.04	2,090,847	4,774	4.46	4.75
2024-04-03	Z	CIM	4.43	4.52	4.41	4.49	0.03	1,748,411	3,087	4.15	12.23
2024-04-02	Z	CIM	4.50	4.53	4.44	4.46	-0.075	1,092,614	2,753	4.45	4.50
2024-04-01	Z	CIM	4.61	4.61	4.53	4.54	-0.065	1,428,281	3,127	4.40	4.75
2024-03-29	Z	CIM	4.56	4.65	4.56	4.61	0.07	0	0	4.33	4.88
2024-03-28	Z	CIM	4.56	4.65	4.56	4.61	0.07	1,209,594	2,124	4.33	4.88
2024-03-27	Z	CIM	4.45	4.56	4.45	4.54	0.135	1,286,866	2,697	4.48	4.61
2024-03-26	Z	CIM	4.55	4.55	4.42	4.42	-0.10	942,686	2,223	4.25	4.61
2024-03-25	Z	CIM	4.53	4.59	4.52	4.52	0.03	992,194	2,135	4.34	4.56
2024-03-22	Z	CIM	4.60	4.625	4.49	4.49	-0.11	1,380,985	3,009	4.15	4.80
2024-03-21	Z	CIM	4.52	4.675	4.50	4.60	0.115	1,817,303	2,905	4.57	5.04
2024-03-20	Z	CIM	4.36	4.56	4.34	4.50	0.1214	1,383,174	3,214	4.27	4.52
2024-03-19	Z	CIM	4.41	4.4627	4.36	4.38	-0.035	1,487,268	2,547	4.33	4.59
2024-03-18	Z	CIM	4.50	4.5199	4.415	4.42	-0.10	1,508,446	3,342	4.25	8.78
2024-03-15	Z	CIM	4.37	4.575	4.3512	4.52	0.13	11,360,902	6,987	4.15	6.75
2024-03-14	Z	CIM	4.54	4.57	4.39	4.40	-0.175	1,624,990	3,574	4.36	4.61
2024-03-13	Z	CIM	4.52	4.63	4.52	4.58	0.04	1,759,225	3,210	4.52	4.86
2024-03-12	Z	CIM	4.49	4.565	4.45	4.54	0.03	2,567,252	3,950	4.15	4.93
2024-03-11	Z	CIM	4.45	4.55	4.42	4.52	0.04	1,589,163	4,718	4.28	5.02
2024-03-08	Z	CIM	4.47	4.545	4.44	4.47	0.015	2,269,183	4,170	4.38	4.60
2024-03-07	Z	CIM	4.44	4.48	4.4201	4.45	0.045	1,238,639	2,792	4.40	5.32
2024-03-06	Z	CIM	4.35	4.43	4.33	4.40	0.075	1,469,880	4,627	2.00	4.78
2024-03-05	Z	CIM	4.28	4.35	4.27	4.33	0.03	1,712,411	3,470	4.15	5.12
2024-03-04	Z	CIM	4.38	4.39	4.29	4.31	-0.08	1,400,862	3,575	4.28	4.50
2024-03-01	Z	CIM	4.36	4.43	4.32	4.385	0.025	1,430,947	4,613	4.06	5.12
2024-02-29	Z	CIM	4.30	4.38	4.28	4.36	0.115	2,034,470	3,611	4.36	5.88
2024-02-28	Z	CIM	4.32	4.33	4.24	4.25	-0.115	2,295,224	5,142	4.17	4.74
2024-02-27	Z	CIM	4.39	4.39	4.31	4.37	0.01	1,519,447	3,250	4.00	4.84
2024-02-26	Z	CIM	4.40	4.47	4.35	4.36	-0.07	1,082,959	3,067	4.35	5.12
2024-02-23	Z	CIM	4.35	4.48	4.30	4.43	0.075	2,275,561	4,053	4.15	4.72
2024-02-22	Z	CIM	4.33	4.41	4.32	4.36	0.01	1,698,902	3,832	4.25	4.73
2024-02-21	Z	CIM	4.36	4.3805	4.31	4.34	-0.01	1,414,050	3,631	4.25	6.00
2024-02-20	Z	CIM	4.37	4.42	4.3206	4.37	-0.055	1,398,018	3,642	4.20	4.48
2024-02-19	Z	CIM	4.39	4.47	4.34	4.43	-0.015	0	0	4.42	6.75
2024-02-16	Z	CIM	4.39	4.47	4.34	4.43	-0.015	1,658,241	3,765	4.42	6.75
2024-02-15	Z	CIM	4.25	4.49	4.25	4.44	0.225	2,575,075	4,968	4.21	5.36
2024-02-14	Z	CIM	4.49	4.53	4.17	4.22	-0.2825	6,401,461	11,911	4.00	7.18
2024-02-13	Z	CIM	4.66	4.69	4.43	4.51	-0.26	4,585,110	8,658	4.50	4.56
2024-02-12	Z	CIM	4.69	4.79	4.67	4.78	0.115	2,144,917	5,883	4.74	5.25
2024-02-09	Z	CIM	4.62	4.68	4.58	4.67	0.085	1,774,830	5,732	4.45	6.47
2024-02-08	Z	CIM	4.52	4.63	4.49	4.59	0.08	2,009,662	5,854	4.45	7.36
2024-02-07	Z	CIM	4.75	4.76	4.52	4.52	-0.18	2,571,934	7,005	4.45	7.20
2024-02-06	Z	CIM	4.65	4.74	4.62	4.71	0.055	1,491,206	4,076	4.50	5.17
2024-02-05	Z	CIM	4.73	4.75	4.59	4.66	-0.11	2,207,142	6,331	4.56	5.32
2024-02-02	Z	CIM	4.86	4.86	4.76	4.77	-0.11	1,793,347	4,184	4.69	5.65
2024-02-01	Z	CIM	4.84	4.91	4.735	4.89	0.10	2,328,678	6,170	4.59	5.32
2024-01-31	Z	CIM	5.01	5.03	4.80	4.80	-0.19	2,884,650	5,465	4.80	4.99