Chimera Investment Corporation (CIM.PRB)
NYSE: CIM.PRB · Real-Time Price · USD · Preferred Stock
25.12
+0.06 (0.24%)
At close: May 20, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.08 | 25.19 | 25.07 | 25.12 | 25.12 | 0.24% | 21,437 |
| May 19, 2025 | 24.99 | 25.10 | 24.99 | 25.06 | 25.06 | 0.24% | 9,538 |
| May 16, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | -0.20% | 23,609 |
| May 15, 2025 | 24.96 | 25.06 | 24.96 | 25.05 | 25.05 | 0.60% | 20,505 |
| May 14, 2025 | 24.90 | 25.05 | 24.80 | 24.90 | 24.90 | 0.12% | 35,597 |
| May 13, 2025 | 24.60 | 24.95 | 24.60 | 24.87 | 24.87 | 0.89% | 48,129 |
| May 12, 2025 | 24.76 | 24.84 | 24.65 | 24.65 | 24.65 | - | 21,049 |
| May 9, 2025 | 24.58 | 24.66 | 24.54 | 24.65 | 24.65 | 0.28% | 10,319 |
| May 8, 2025 | 24.55 | 24.75 | 24.52 | 24.58 | 24.58 | 0.53% | 27,874 |
| May 7, 2025 | 24.45 | 24.55 | 24.37 | 24.45 | 24.45 | 0.20% | 11,273 |
| May 6, 2025 | 24.60 | 24.69 | 24.10 | 24.40 | 24.40 | -0.81% | 53,061 |
| May 5, 2025 | 24.71 | 24.86 | 24.55 | 24.60 | 24.60 | -0.57% | 31,160 |
| May 2, 2025 | 24.75 | 24.88 | 24.66 | 24.74 | 24.74 | -0.04% | 17,496 |
| May 1, 2025 | 24.59 | 24.87 | 24.44 | 24.75 | 24.75 | 0.57% | 60,515 |
| Apr 30, 2025 | 24.24 | 24.74 | 24.22 | 24.61 | 24.61 | 1.03% | 79,785 |
| Apr 29, 2025 | 24.22 | 24.44 | 24.21 | 24.36 | 24.36 | 0.46% | 22,448 |
| Apr 28, 2025 | 24.02 | 24.30 | 23.96 | 24.25 | 24.25 | 1.04% | 48,259 |
| Apr 25, 2025 | 23.69 | 24.00 | 23.63 | 24.00 | 24.00 | 1.65% | 32,920 |
| Apr 24, 2025 | 23.55 | 23.72 | 23.50 | 23.61 | 23.61 | 0.81% | 19,579 |
| Apr 23, 2025 | 23.26 | 23.53 | 23.26 | 23.42 | 23.42 | 1.39% | 37,953 |
| Apr 22, 2025 | 23.00 | 23.24 | 23.00 | 23.10 | 23.10 | 0.52% | 44,207 |
| Apr 21, 2025 | 23.15 | 23.19 | 22.92 | 22.98 | 22.98 | -0.56% | 21,737 |
| Apr 17, 2025 | 23.00 | 23.30 | 23.00 | 23.11 | 23.11 | 0.33% | 45,782 |
| Apr 16, 2025 | 22.94 | 23.19 | 22.88 | 23.04 | 23.04 | 0.41% | 76,328 |
| Apr 15, 2025 | 22.85 | 23.06 | 22.80 | 22.94 | 22.94 | 0.57% | 43,314 |
| Apr 14, 2025 | 22.53 | 22.99 | 22.53 | 22.81 | 22.81 | 1.41% | 44,256 |
| Apr 11, 2025 | 23.10 | 23.10 | 22.16 | 22.49 | 22.49 | -2.20% | 63,305 |
| Apr 10, 2025 | 23.48 | 23.56 | 22.81 | 23.00 | 23.00 | -2.34% | 60,565 |
| Apr 9, 2025 | 23.12 | 23.64 | 22.68 | 23.55 | 23.55 | 2.21% | 143,033 |
| Apr 8, 2025 | 22.81 | 23.40 | 22.78 | 23.04 | 23.04 | 1.72% | 58,799 |
| Apr 7, 2025 | 22.82 | 22.82 | 21.60 | 22.65 | 22.65 | -1.78% | 107,530 |
| Apr 4, 2025 | 23.89 | 24.00 | 22.84 | 23.06 | 23.06 | -3.92% | 97,705 |
| Apr 3, 2025 | 23.91 | 24.09 | 23.90 | 24.00 | 24.00 | -0.50% | 49,638 |
| Apr 2, 2025 | 24.09 | 24.27 | 24.04 | 24.12 | 24.12 | 0.50% | 42,191 |
| Apr 1, 2025 | 23.96 | 24.15 | 23.90 | 24.00 | 24.00 | 0.54% | 44,835 |
| Mar 31, 2025 | 24.10 | 24.29 | 23.85 | 23.87 | 23.87 | -0.95% | 145,829 |
| Mar 28, 2025 | 24.19 | 24.20 | 23.85 | 24.10 | 24.10 | -0.12% | 57,519 |
| Mar 27, 2025 | 24.24 | 24.24 | 24.09 | 24.13 | 24.13 | -0.25% | 77,049 |
| Mar 26, 2025 | 24.37 | 24.37 | 24.14 | 24.19 | 24.19 | -0.66% | 94,004 |
| Mar 25, 2025 | 24.40 | 24.42 | 24.30 | 24.35 | 24.35 | -0.08% | 45,498 |
| Mar 24, 2025 | 24.49 | 24.50 | 24.33 | 24.37 | 24.37 | -0.25% | 79,655 |
| Mar 21, 2025 | 24.40 | 24.49 | 24.40 | 24.43 | 24.43 | -0.08% | 17,806 |
| Mar 20, 2025 | 24.44 | 24.53 | 24.37 | 24.45 | 24.45 | -0.08% | 10,680 |
| Mar 19, 2025 | 24.34 | 24.48 | 24.32 | 24.47 | 24.47 | 0.58% | 11,485 |
| Mar 18, 2025 | 24.37 | 24.37 | 24.31 | 24.33 | 24.33 | -0.12% | 17,397 |
| Mar 17, 2025 | 24.30 | 24.44 | 24.27 | 24.36 | 24.36 | 0.25% | 26,142 |
| Mar 14, 2025 | 24.36 | 24.43 | 24.27 | 24.30 | 24.30 | -0.24% | 41,491 |
| Mar 13, 2025 | 24.45 | 24.48 | 24.35 | 24.36 | 24.36 | -0.25% | 29,972 |
| Mar 12, 2025 | 24.51 | 24.54 | 24.37 | 24.42 | 24.42 | -0.25% | 26,459 |
| Mar 11, 2025 | 24.53 | 24.53 | 24.42 | 24.48 | 24.48 | 0.20% | 51,071 |