Skip to main content
IC
Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.00
+0.07 (0.28%)
At close: May 13, 2025, 4:00 PM
25.00
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202524.8825.0324.7025.0025.000.28%8,152
May 12, 202525.0125.2624.8624.9324.93-0.20%16,023
May 9, 202525.1325.1324.9524.9824.980.04%4,516
May 8, 202524.9125.1024.9124.9724.970.24%8,680
May 7, 202525.0225.0424.9124.9124.91-0.43%11,377
May 6, 202525.0525.0825.0225.0225.02-0.13%4,259
May 5, 202525.0925.0925.0025.0525.05-2,110
May 2, 202524.9425.0624.9425.0525.050.20%13,034
May 1, 202524.9025.0724.8325.0025.00-1.40%17,231
Apr 30, 202525.3525.3825.3025.3624.780.18%2,815
Apr 29, 202525.2425.3825.2325.3124.740.40%10,882
Apr 28, 202525.3325.4025.2025.2124.64-0.47%11,480
Apr 25, 202525.1625.3525.1625.3324.760.80%6,147
Apr 24, 202525.2825.4025.1025.1324.56-0.63%9,685
Apr 23, 202525.1025.4525.1025.2924.720.72%25,220
Apr 22, 202525.0625.1525.0125.1124.540.20%14,833
Apr 21, 202525.0325.1024.9525.0624.490.04%8,701
Apr 17, 202524.8025.1024.8025.0524.480.70%8,820
Apr 16, 202524.8025.0824.7924.8824.310.30%12,463
Apr 15, 202524.7024.8024.7024.8024.240.57%15,483
Apr 14, 202524.4024.8024.3324.6624.101.61%19,990
Apr 11, 202524.3824.4324.1524.2723.72-0.33%15,335
Apr 10, 202524.5524.6824.2624.3523.80-1.50%14,305
Apr 9, 202524.3624.8524.1824.7224.161.02%54,236
Apr 8, 202524.6524.9824.3924.4723.920.33%16,632
Apr 7, 202524.8724.8724.1224.3923.84-2.36%43,689
Apr 4, 202525.0325.1824.8024.9824.42-0.36%56,172
Apr 3, 202525.0425.4025.0025.0724.50-0.32%23,150
Apr 2, 202525.2525.3325.0825.1524.58-0.20%19,537
Apr 1, 202525.1525.3525.1525.2024.630.08%4,502
Mar 31, 202525.2425.2525.1625.1824.61-0.03%6,585
Mar 28, 202525.2225.2525.1125.1924.62-0.52%7,066
Mar 27, 202525.2425.3225.1525.3224.750.28%6,859
Mar 26, 202525.1725.2525.1525.2524.680.32%5,819
Mar 25, 202525.1425.1925.1325.1724.600.04%3,338
Mar 24, 202525.1725.1825.1125.1624.590.06%6,679
Mar 21, 202525.1825.1825.1025.1524.58-0.06%9,866
Mar 20, 202525.1925.1925.1325.1624.590.12%7,921
Mar 19, 202525.1525.1625.1325.1324.56-0.12%2,664
Mar 18, 202525.1225.1825.1225.1624.590.20%5,471
Mar 17, 202525.1125.2625.0525.1124.540.04%11,921
Mar 14, 202525.1425.1525.0525.1024.53-0.04%8,765
Mar 13, 202525.1125.1325.1125.1124.54-5,644
Mar 12, 202525.1325.1325.0725.1124.540.24%1,420
Mar 11, 202525.0425.0925.0425.0524.480.12%10,913
Mar 10, 202525.1125.1625.0225.0224.46-0.24%21,735
Mar 7, 202525.2225.2425.0725.0824.51-0.38%55,117
Mar 6, 202525.2225.2325.1525.1824.61-0.10%15,495
Mar 5, 202525.2125.2225.1625.2024.630.28%10,491
Mar 4, 202525.2225.2224.9625.1324.56-0.36%66,552