Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Chimera Investment Corporation CIM-PD

Full chart Compare
Set alert

Price alert · CIM-PD

All alert types
19.44 USD -0.26 (-1.32%)

As ofNov 13, 2026, 3:58 PM EST

19.40 Day range 19.96
19.44 52-week range 24.81
YTD
-14.55%
1 year
-20.10%

CIM-PD price history

CIM-PD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202619.9119.9819.7019.70-0.23-1.15%19,343
Nov 11, 202619.8919.9919.8619.93-0.09-0.45%9,312
Nov 10, 202620.2220.6919.9520.02-0.20-0.99%15,215
Nov 9, 202620.2020.4420.2020.22+0.11+0.55%13,666
Nov 6, 202620.3420.3419.8620.11+0.08+0.40%13,783
Nov 5, 202620.3520.6019.9320.03-0.71-3.42%42,417
Nov 4, 202621.0121.1420.6920.74-0.02-0.10%26,429
Nov 3, 202621.2321.2320.7220.76-0.39-1.84%24,536
Nov 2, 202621.2021.3021.1321.15+0.14+0.67%20,595
Oct 30, 202621.1221.2020.9721.01-0.01-0.05%27,600
Oct 29, 202621.1821.2621.0021.02-0.20-0.94%14,996
Oct 28, 202621.4421.4421.1921.22-0.11-0.52%8,026
Oct 27, 202621.6821.6821.3021.33-0.24-1.11%12,951
Oct 26, 202621.8421.8521.5521.57-0.16-0.74%4,761
Oct 23, 202621.8621.9221.6021.73-0.25-1.14%10,055
Oct 22, 202622.3822.3821.9021.98-0.27-1.21%8,605
Oct 21, 202622.2622.2622.1322.25+0.09+0.41%11,095
Oct 20, 202621.8222.2521.6822.16+0.22+1.00%8,019
Oct 19, 202621.9422.1021.7621.94-0.07-0.32%8,138
Oct 16, 202621.6722.4321.6722.01+0.44+2.04%38,792
Oct 15, 202621.4021.9921.4021.57+0.33+1.55%28,302
Oct 14, 202622.4322.4321.0621.24-1.23-5.47%91,630
Oct 13, 202622.4322.6122.1922.47-0.07-0.31%14,672
Oct 12, 202623.0323.0322.5022.54-0.36-1.57%13,433
Oct 9, 202622.8023.1022.7922.90+0.03+0.13%10,175
Oct 8, 202623.0023.0022.7022.87-0.10-0.44%13,691
Oct 7, 202623.1723.2022.8522.97-0.23-0.99%10,750
Oct 6, 202623.2123.4923.2023.20-0.13-0.56%14,881
Oct 5, 202623.4723.4823.3323.33-0.15-0.64%16,276
Oct 2, 202623.5723.8223.4823.48+0.08+0.34%23,153
Oct 1, 202623.2423.7523.2123.40+0.02+0.09%19,883
Sep 30, 202623.1023.4023.1023.38+0.40+1.74%24,093
Sep 29, 202623.0223.1122.8222.98+0.03+0.13%20,076
Sep 28, 202623.0523.1822.9522.95-0.27-1.16%12,253
Sep 25, 202623.1523.2722.9523.22+0.07+0.30%20,901
Sep 24, 202623.0923.4423.0923.15-0.25-1.07%8,364
Sep 23, 202623.4023.5223.3823.40-0.14-0.59%4,099
Sep 22, 202623.5023.5623.5023.54+0.05+0.21%6,478
Sep 21, 202623.4023.5323.4023.49+0.09+0.38%15,173
Sep 18, 202623.5023.5423.4023.40-0.19-0.81%8,778
Sep 17, 202623.5323.7023.5323.59+0.24+1.03%10,143
Sep 16, 202623.5323.6723.3523.35-0.18-0.76%11,295
Sep 15, 202623.5523.7023.4523.53-0.09-0.38%11,738
Sep 14, 202623.6923.7123.6023.62-0.03-0.13%5,503
Sep 11, 202623.5623.7123.5623.65-0.02-0.08%2,441
Sep 10, 202623.7523.8323.6723.67-0.09-0.38%3,425
Sep 9, 202623.9023.9023.7523.76-0.05-0.21%9,990
Sep 8, 202623.9023.9023.7823.81-0.09-0.38%9,769
Sep 4, 202623.8723.9523.8223.90-0.03-0.13%5,527
Sep 3, 202624.0024.0023.7923.93+0.05+0.21%12,760
Sep 2, 202623.9624.1223.7323.88-0.08-0.33%3,893
Sep 1, 202624.0924.1723.9523.96-0.72-2.92%18,008
Aug 31, 202624.6024.6824.5824.68+0.03+0.12%13,353
Aug 28, 202624.6524.6524.6124.65+0.02+0.08%12,170
Aug 27, 202624.6824.6824.6024.630.000.00%9,169
Aug 26, 202624.6524.6724.5724.63+0.04+0.16%7,098
Aug 25, 202624.5524.6524.4624.59+0.04+0.16%14,916
Aug 24, 202624.5024.7424.4524.55+0.05+0.20%18,856
Aug 21, 202624.6824.7124.4824.50-0.18-0.73%13,472
Aug 20, 202624.7924.7924.6224.68-0.13-0.52%10,233
Aug 19, 202624.5824.8324.5824.81+0.25+1.02%28,685
Aug 18, 202624.4124.5924.4124.56+0.15+0.61%16,851
Aug 17, 202624.2824.4724.2824.41+0.10+0.41%7,798
Aug 14, 202624.3924.4624.3124.31-0.01-0.04%10,806
Aug 13, 202624.2724.4024.2724.32+0.09+0.37%9,996

65 days, newest first. Daily bars as drawn on the CIM-PD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.