Chimera Investment Corporation (CIM.PRD)
NYSE: CIM.PRD · Real-Time Price · USD · Preferred Stock
24.88
+0.03 (0.12%)
At close: May 20, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 24.83 | 24.90 | 24.73 | 24.77 | 24.77 | -0.45% | 19,244 |
| May 20, 2025 | 24.88 | 24.92 | 24.76 | 24.88 | 24.88 | 0.12% | 16,489 |
| May 19, 2025 | 24.75 | 24.86 | 24.68 | 24.85 | 24.85 | 0.35% | 12,778 |
| May 16, 2025 | 24.85 | 24.85 | 24.73 | 24.76 | 24.76 | -0.15% | 10,584 |
| May 15, 2025 | 24.82 | 24.85 | 24.70 | 24.80 | 24.80 | 0.24% | 22,724 |
| May 14, 2025 | 24.72 | 24.83 | 24.66 | 24.74 | 24.74 | 0.12% | 15,979 |
| May 13, 2025 | 24.73 | 24.83 | 24.58 | 24.71 | 24.71 | 0.49% | 21,508 |
| May 12, 2025 | 24.71 | 24.80 | 24.59 | 24.59 | 24.59 | 0.08% | 61,596 |
| May 9, 2025 | 24.58 | 24.65 | 24.56 | 24.57 | 24.57 | -0.04% | 10,461 |
| May 8, 2025 | 24.63 | 24.72 | 24.56 | 24.58 | 24.58 | 0.45% | 22,049 |
| May 7, 2025 | 24.46 | 24.57 | 24.40 | 24.47 | 24.47 | 0.12% | 9,548 |
| May 6, 2025 | 24.60 | 24.64 | 24.25 | 24.44 | 24.44 | -0.57% | 23,744 |
| May 5, 2025 | 24.69 | 24.79 | 24.51 | 24.58 | 24.58 | -0.65% | 14,469 |
| May 2, 2025 | 24.84 | 24.84 | 24.66 | 24.74 | 24.74 | 0.04% | 19,702 |
| May 1, 2025 | 24.55 | 24.85 | 24.47 | 24.73 | 24.73 | 0.32% | 47,607 |
| Apr 30, 2025 | 24.30 | 24.76 | 24.20 | 24.65 | 24.65 | 1.48% | 59,454 |
| Apr 29, 2025 | 24.12 | 24.30 | 24.10 | 24.29 | 24.29 | 0.50% | 24,631 |
| Apr 28, 2025 | 23.95 | 24.19 | 23.84 | 24.17 | 24.17 | 1.51% | 25,032 |
| Apr 25, 2025 | 23.52 | 23.91 | 23.42 | 23.81 | 23.81 | 1.60% | 19,158 |
| Apr 24, 2025 | 23.24 | 23.52 | 23.24 | 23.44 | 23.44 | 0.93% | 18,483 |
| Apr 23, 2025 | 23.10 | 23.41 | 23.06 | 23.22 | 23.22 | 1.04% | 19,644 |
| Apr 22, 2025 | 23.00 | 23.07 | 22.86 | 22.98 | 22.98 | 0.08% | 19,304 |
| Apr 21, 2025 | 22.96 | 23.12 | 22.83 | 22.96 | 22.96 | 0.49% | 19,972 |
| Apr 17, 2025 | 22.89 | 23.29 | 22.85 | 22.85 | 22.85 | 0.18% | 25,364 |
| Apr 16, 2025 | 22.87 | 23.16 | 22.81 | 22.81 | 22.81 | -0.04% | 22,021 |
| Apr 15, 2025 | 22.69 | 22.92 | 22.69 | 22.82 | 22.82 | 0.97% | 49,766 |
| Apr 14, 2025 | 22.15 | 22.71 | 22.00 | 22.60 | 22.60 | 2.08% | 48,985 |
| Apr 11, 2025 | 22.41 | 22.41 | 21.52 | 22.14 | 22.14 | -1.25% | 53,509 |
| Apr 10, 2025 | 22.81 | 23.00 | 22.39 | 22.42 | 22.42 | -1.80% | 32,626 |
| Apr 9, 2025 | 22.35 | 23.29 | 22.07 | 22.83 | 22.83 | 1.74% | 52,659 |
| Apr 8, 2025 | 22.41 | 22.85 | 22.25 | 22.44 | 22.44 | 1.98% | 40,649 |
| Apr 7, 2025 | 22.00 | 22.11 | 20.77 | 22.01 | 22.01 | -1.01% | 62,395 |
| Apr 4, 2025 | 23.31 | 23.43 | 22.05 | 22.23 | 22.23 | -4.84% | 93,501 |
| Apr 3, 2025 | 23.42 | 23.61 | 23.29 | 23.36 | 23.36 | -0.97% | 39,072 |
| Apr 2, 2025 | 23.70 | 23.75 | 23.59 | 23.59 | 23.59 | -0.46% | 22,572 |
| Apr 1, 2025 | 23.41 | 23.80 | 23.41 | 23.70 | 23.70 | 2.38% | 32,670 |
| Mar 31, 2025 | 23.57 | 23.99 | 23.01 | 23.15 | 23.15 | -2.11% | 68,606 |
| Mar 28, 2025 | 23.90 | 23.90 | 23.25 | 23.65 | 23.65 | -0.67% | 31,558 |
| Mar 27, 2025 | 24.00 | 24.17 | 23.76 | 23.81 | 23.81 | -0.38% | 24,399 |
| Mar 26, 2025 | 24.09 | 24.09 | 23.89 | 23.90 | 23.90 | -0.83% | 27,655 |
| Mar 25, 2025 | 24.21 | 24.22 | 24.10 | 24.10 | 24.10 | -0.25% | 18,365 |
| Mar 24, 2025 | 24.19 | 24.19 | 24.12 | 24.16 | 24.16 | 0.02% | 7,164 |
| Mar 21, 2025 | 24.10 | 24.16 | 24.08 | 24.16 | 24.16 | -0.02% | 2,829 |
| Mar 20, 2025 | 24.20 | 24.20 | 24.15 | 24.16 | 24.16 | -0.17% | 4,956 |
| Mar 19, 2025 | 24.15 | 24.20 | 24.10 | 24.20 | 24.20 | 0.25% | 6,657 |
| Mar 18, 2025 | 24.23 | 24.23 | 24.13 | 24.14 | 24.14 | -0.37% | 3,378 |
| Mar 17, 2025 | 24.13 | 24.23 | 24.11 | 24.23 | 24.23 | 0.66% | 6,143 |
| Mar 14, 2025 | 24.28 | 24.28 | 24.07 | 24.07 | 24.07 | -0.37% | 18,408 |
| Mar 13, 2025 | 24.16 | 24.34 | 24.14 | 24.16 | 24.16 | 0.04% | 10,175 |
| Mar 12, 2025 | 24.22 | 24.22 | 24.12 | 24.15 | 24.15 | - | 14,698 |