Chimera Investment Corporation CIM-PC
18.07 USD -0.18 (-0.99%)
Regular-session close
18.50 +0.43 +2.38%
After hours · Nov 13, 4:00 PM ET
17.96 Day range 18.19
18.07 52-week range 23.64
- YTD
- -15.28%
- 1 year
- -19.40%
CIM-PC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.26 | 18.19 | 17.95 | 18.07 | -0.18 | -0.99% | 57,567 |
| Nov 12, 2026 | 18.30 | 18.45 | 18.21 | 18.25 | -0.08 | -0.44% | 49,921 |
| Nov 11, 2026 | 18.60 | 18.60 | 18.32 | 18.33 | -0.11 | -0.60% | 23,289 |
| Nov 10, 2026 | 18.59 | 18.75 | 18.44 | 18.44 | -0.16 | -0.86% | 22,072 |
| Nov 9, 2026 | 18.60 | 18.91 | 18.57 | 18.60 | +0.10 | +0.54% | 52,452 |
| Nov 6, 2026 | 18.60 | 18.60 | 18.47 | 18.50 | -0.13 | -0.70% | 102,267 |
| Nov 5, 2026 | 18.70 | 18.86 | 18.50 | 18.63 | -0.66 | -3.42% | 55,845 |
| Nov 4, 2026 | 19.64 | 19.64 | 19.18 | 19.29 | -0.23 | -1.18% | 181,267 |
| Nov 3, 2026 | 19.55 | 19.61 | 19.43 | 19.52 | -0.11 | -0.56% | 25,879 |
| Nov 2, 2026 | 19.71 | 19.71 | 19.50 | 19.63 | +0.05 | +0.26% | 21,762 |
| Oct 30, 2026 | 19.68 | 19.75 | 19.51 | 19.58 | -0.05 | -0.25% | 19,451 |
| Oct 29, 2026 | 19.70 | 19.85 | 19.60 | 19.63 | -0.07 | -0.36% | 26,419 |
| Oct 28, 2026 | 19.86 | 19.86 | 19.64 | 19.70 | -0.01 | -0.05% | 46,369 |
| Oct 27, 2026 | 19.86 | 19.86 | 19.70 | 19.71 | -0.15 | -0.76% | 42,262 |
| Oct 26, 2026 | 20.13 | 20.19 | 19.86 | 19.86 | -0.20 | -1.00% | 27,911 |
| Oct 23, 2026 | 20.25 | 20.41 | 20.03 | 20.06 | -0.30 | -1.47% | 26,859 |
| Oct 22, 2026 | 20.38 | 20.40 | 20.20 | 20.36 | 0.00 | 0.00% | 15,166 |
| Oct 21, 2026 | 20.33 | 20.53 | 20.30 | 20.36 | +0.06 | +0.30% | 12,200 |
| Oct 20, 2026 | 20.02 | 20.46 | 20.02 | 20.30 | +0.24 | +1.20% | 13,627 |
| Oct 19, 2026 | 20.10 | 20.10 | 19.83 | 20.06 | -0.01 | -0.05% | 31,470 |
| Oct 16, 2026 | 19.84 | 20.60 | 19.78 | 20.07 | +0.32 | +1.62% | 82,297 |
| Oct 15, 2026 | 19.75 | 20.13 | 19.60 | 19.75 | +0.15 | +0.77% | 202,595 |
| Oct 14, 2026 | 20.50 | 20.52 | 19.49 | 19.60 | -1.07 | -5.18% | 84,155 |
| Oct 13, 2026 | 20.71 | 20.75 | 20.57 | 20.67 | -0.05 | -0.24% | 23,543 |
| Oct 12, 2026 | 21.10 | 21.10 | 20.70 | 20.72 | -0.37 | -1.75% | 15,857 |
| Oct 9, 2026 | 20.97 | 21.14 | 20.97 | 21.09 | 0.00 | 0.00% | 13,086 |
| Oct 8, 2026 | 21.08 | 21.14 | 20.80 | 21.09 | +0.01 | +0.05% | 37,762 |
| Oct 7, 2026 | 21.25 | 21.34 | 21.08 | 21.08 | -0.26 | -1.22% | 28,090 |
| Oct 6, 2026 | 21.44 | 21.49 | 21.33 | 21.34 | -0.10 | -0.47% | 19,062 |
| Oct 5, 2026 | 21.57 | 21.79 | 21.32 | 21.44 | -0.14 | -0.65% | 33,092 |
| Oct 2, 2026 | 21.62 | 22.50 | 21.57 | 21.58 | -0.04 | -0.19% | 53,309 |
| Oct 1, 2026 | 21.62 | 21.72 | 21.38 | 21.62 | 0.00 | 0.00% | 32,640 |
| Sep 30, 2026 | 21.38 | 21.62 | 21.22 | 21.62 | +0.43 | +2.03% | 49,575 |
| Sep 29, 2026 | 21.06 | 21.49 | 21.04 | 21.19 | +0.16 | +0.76% | 62,185 |
| Sep 28, 2026 | 21.50 | 21.53 | 21.03 | 21.03 | -0.43 | -2.00% | 30,485 |
| Sep 25, 2026 | 21.64 | 21.64 | 21.32 | 21.46 | -0.13 | -0.60% | 30,774 |
| Sep 24, 2026 | 22.15 | 22.42 | 21.55 | 21.59 | -0.56 | -2.53% | 51,411 |
| Sep 23, 2026 | 22.28 | 22.30 | 22.15 | 22.15 | -0.22 | -0.98% | 6,285 |
| Sep 22, 2026 | 22.43 | 22.56 | 22.25 | 22.37 | -0.05 | -0.22% | 6,386 |
| Sep 21, 2026 | 22.37 | 22.45 | 22.28 | 22.42 | +0.22 | +0.99% | 25,534 |
| Sep 18, 2026 | 22.09 | 22.45 | 22.07 | 22.20 | +0.20 | +0.91% | 20,402 |
| Sep 17, 2026 | 22.24 | 22.38 | 21.77 | 22.00 | -0.05 | -0.23% | 51,695 |
| Sep 16, 2026 | 21.87 | 22.44 | 21.87 | 22.05 | +0.19 | +0.87% | 25,806 |
| Sep 15, 2026 | 22.46 | 22.74 | 21.59 | 21.86 | -0.71 | -3.15% | 50,767 |
| Sep 14, 2026 | 22.67 | 22.72 | 22.57 | 22.57 | -0.10 | -0.44% | 10,065 |
| Sep 11, 2026 | 22.73 | 22.75 | 22.65 | 22.67 | -0.01 | -0.04% | 4,115 |
| Sep 10, 2026 | 22.61 | 22.69 | 22.61 | 22.68 | -0.01 | -0.04% | 1,825 |
| Sep 9, 2026 | 22.64 | 22.76 | 22.61 | 22.69 | -0.05 | -0.22% | 16,567 |
| Sep 8, 2026 | 22.80 | 22.80 | 22.64 | 22.74 | -0.06 | -0.26% | 10,175 |
| Sep 4, 2026 | 22.80 | 22.85 | 22.69 | 22.80 | -0.16 | -0.70% | 6,881 |
| Sep 3, 2026 | 22.60 | 23.03 | 22.60 | 22.96 | +0.27 | +1.19% | 4,432 |
| Sep 2, 2026 | 22.72 | 22.73 | 22.52 | 22.69 | -0.04 | -0.18% | 16,357 |
| Sep 1, 2026 | 23.00 | 23.18 | 22.73 | 22.73 | -0.67 | -2.86% | 10,310 |
| Aug 31, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | +0.25 | +1.08% | 23,399 |
| Aug 28, 2026 | 23.11 | 23.17 | 23.01 | 23.15 | +0.04 | +0.17% | 30,438 |
| Aug 27, 2026 | 23.03 | 23.14 | 22.90 | 23.11 | 0.00 | 0.00% | 16,396 |
| Aug 26, 2026 | 23.20 | 23.24 | 23.11 | 23.11 | -0.03 | -0.13% | 9,348 |
| Aug 25, 2026 | 23.46 | 23.46 | 23.08 | 23.14 | -0.20 | -0.86% | 15,223 |
| Aug 24, 2026 | 23.30 | 23.49 | 23.27 | 23.34 | -0.02 | -0.09% | 11,154 |
| Aug 21, 2026 | 23.50 | 23.50 | 23.27 | 23.36 | -0.14 | -0.60% | 10,066 |
| Aug 20, 2026 | 23.38 | 23.59 | 23.38 | 23.50 | +0.11 | +0.47% | 12,665 |
| Aug 19, 2026 | 23.40 | 23.40 | 23.27 | 23.39 | +0.04 | +0.17% | 7,742 |
| Aug 18, 2026 | 23.30 | 23.35 | 22.66 | 23.35 | +0.13 | +0.56% | 11,643 |
| Aug 17, 2026 | 23.29 | 23.39 | 23.11 | 23.22 | -0.07 | -0.30% | 7,966 |
| Aug 14, 2026 | 23.08 | 23.35 | 23.08 | 23.29 | +0.15 | +0.65% | 12,904 |
65 days, newest first. Daily bars as drawn on the CIM-PC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.