Dark

CIM/PA
Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026

0.00USD-100.000%(-21.81)2,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.81)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

21.83USD0.000%(+21.83)265

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	21.8000	21.8285	21.5907	21.8285	+0.085%	2,171	0.000%
2026-07-31	21.8500	21.9800	21.7850	21.8100	-0.137%	5,124	+0.085%
2026-07-30	21.7550	21.8400	21.6100	21.8400	+0.854%	8,994	-0.053%
2026-07-29	21.5900	21.6900	21.5900	21.6550	+0.487%	2,612	+0.801%
2026-07-28	21.7800	21.7800	21.5000	21.5500	+0.170%	8,831	+1.292%
2026-07-27	21.5800	21.6800	21.3101	21.5134	-0.447%	5,641	+1.465%
2026-07-24	21.3300	21.8300	21.3000	21.6100	+0.558%	8,067	+1.011%
2026-07-23	21.6000	21.7000	21.4400	21.4900	-0.739%	3,587	+1.575%
2026-07-22	21.6300	21.7853	21.5900	21.6500	0.000%	4,996	+0.824%
2026-07-21	21.6000	21.8294	21.6000	21.6500	-0.276%	7,537	+0.824%
2026-07-20	21.7600	21.8200	21.6400	21.7100	+0.111%	2,681	+0.546%
2026-07-17	21.6750	21.8000	21.6750	21.6860	+0.282%	3,664	+0.657%
2026-07-16	21.6838	21.7000	21.6250	21.6250	-0.091%	2,933	+0.941%
2026-07-15	21.6300	21.6900	21.5000	21.6448	+0.814%	7,699	+0.849%
2026-07-14	21.5250	21.6900	21.4450	21.4700	+0.187%	5,479	+1.670%
2026-07-13	21.6400	21.6800	21.2692	21.4300	-0.970%	4,425	+1.860%
2026-07-10	21.2200	21.6400	21.2200	21.6400	+0.792%	4,199	+0.871%
2026-07-09	21.4000	21.5073	21.2608	21.4700	+0.562%	9,495	+1.670%
2026-07-08	21.3700	21.4200	21.3000	21.3500	-0.605%	6,590	+2.241%
2026-07-07	21.5000	21.6700	21.3300	21.4800	-0.139%	22,891	+1.622%
2026-07-06	21.3000	21.5100	21.2430	21.5100	+0.867%	13,116	+1.481%
2026-07-02	20.8000	21.3252	20.8000	21.3252	+2.500%	8,922	+2.360%
2026-07-01	20.8900	20.8900	20.7200	20.8050	+0.459%	3,423	+4.919%
2026-06-30	21.3300	21.5200	20.5700	20.7100	-1.941%	44,360	+5.401%
2026-06-29	21.0200	21.5100	21.0200	21.1200	+0.428%	8,088	+3.355%
2026-06-26	21.0000	21.0300	21.0000	21.0300	0.000%	766	+3.797%
2026-06-25	21.4600	21.5000	21.0300	21.0300	-2.004%	9,323	+3.797%
2026-06-24	21.6000	21.6000	21.4001	21.4600	-0.186%	7,522	+1.717%
2026-06-23	21.3600	21.5000	21.1500	21.5000	+0.764%	1,672	+1.528%
2026-06-22	21.3600	21.3800	21.1500	21.3370	+0.056%	4,678	+2.304%
2026-06-18	21.3700	21.4800	21.1700	21.3250	-0.234%	7,066	+2.361%
2026-06-17	21.1100	21.6000	21.1000	21.3750	+1.011%	7,538	+2.122%
2026-06-16	21.1000	21.3500	21.1000	21.1610	+0.052%	3,295	+3.154%
2026-06-15	21.0200	21.6000	21.0200	21.1501	+0.667%	18,519	+3.208%
2026-06-12	21.0200	21.0200	20.7200	21.0100	-0.427%	14,012	+3.896%
2026-06-11	21.1400	21.1400	21.1000	21.1000	-0.227%	4,280	+3.453%
2026-06-10	21.2500	21.4350	21.1000	21.1481	-1.453%	9,118	+3.217%
2026-06-09	21.4100	21.4600	21.4100	21.4600	+0.234%	1,678	+1.717%
2026-06-08	21.5300	21.6000	21.4100	21.4100	-0.511%	2,967	+1.955%
2026-06-05	21.5000	21.5200	21.5000	21.5200	-0.440%	7,786	+1.434%
2026-06-04	21.5600	21.6850	21.5200	21.6150	+0.023%	10,993	+0.988%
2026-06-03	21.5800	21.8300	21.5800	21.6100	-0.323%	7,310	+1.011%
2026-06-02	21.7800	21.8200	21.5801	21.6800	-0.687%	7,976	+0.685%
2026-06-01	21.5200	21.9900	21.5200	21.8300	-1.087%	19,081	-0.007%
2026-05-29	22.4000	22.4200	22.0500	22.0700	-1.736%	34,100	-1.094%
2026-05-28	22.6000	22.6000	22.4600	22.4600	-0.663%	8,205	-2.812%
2026-05-27	22.7100	22.8500	22.5500	22.6100	-0.615%	9,257	-3.456%
2026-05-26	22.5200	22.9500	22.5200	22.7500	+1.021%	9,009	-4.051%
2026-05-22	22.4200	22.6500	22.4200	22.5200	+0.446%	10,017	-3.071%
2026-05-21	22.2750	22.4899	22.2501	22.4200	+0.538%	14,012	-2.638%
2026-05-20	22.1600	22.4999	22.0100	22.3000	+1.318%	10,716	-2.114%
2026-05-19	21.8500	22.1899	21.7500	22.0100	+0.686%	16,634	-0.825%
2026-05-18	21.8500	21.8900	21.7300	21.8600	+0.046%	9,309	-0.144%
2026-05-15	21.8000	21.8500	21.7301	21.8500	+0.092%	6,334	-0.098%
2026-05-14	21.6400	21.8300	21.6400	21.8300	+0.995%	6,825	-0.007%
2026-05-13	21.5300	21.7000	21.3100	21.6150	+0.162%	7,876	+0.988%
2026-05-12	21.4100	21.6999	21.4100	21.5800	+0.139%	13,107	+1.152%
2026-05-11	21.6400	21.6500	21.3301	21.5500	-0.093%	13,398	+1.292%
2026-05-08	21.2700	21.5800	21.2700	21.5700	+1.030%	5,798	+1.198%
2026-05-07	21.5800	21.5800	21.3500	21.3500	-0.257%	3,690	+2.241%
2026-05-06	21.3000	21.5799	21.2700	21.4050	+0.635%	7,440	+1.979%
2026-05-05	21.4100	21.5500	21.1501	21.2700	-0.700%	9,567	+2.626%
2026-05-04	21.7000	21.7000	21.3600	21.4200	-1.062%	8,341	+1.907%
2026-05-01	21.5500	21.7000	21.5500	21.6500	+0.232%	7,501	+0.824%
2026-04-30	21.5700	21.6602	21.3200	21.5999	-0.067%	7,819	+1.058%
2026-04-29	21.6000	21.6999	21.5500	21.6144	+0.067%	9,331	+0.991%
2026-04-28	21.6500	21.8500	21.5900	21.6000	-0.575%	8,549	+1.058%
2026-04-27	21.5900	21.8000	21.5900	21.7250	+0.625%	8,494	+0.476%
2026-04-24	21.8400	21.8400	21.5900	21.5900	-0.996%	5,313	+1.105%
2026-04-23	21.8400	21.8400	21.6501	21.8072	+0.125%	7,721	+0.098%
2026-04-22	21.9300	21.9550	21.6501	21.7800	-0.684%	6,224	+0.223%
2026-04-21	21.9000	21.9999	21.6876	21.9300	+0.113%	5,396	-0.463%
2026-04-20	21.9300	22.0000	21.6900	21.9053	+0.070%	7,414	-0.351%
2026-04-17	21.8955	22.0000	21.7748	21.8900	+0.207%	11,184	-0.281%
2026-04-16	21.9400	21.9500	21.7501	21.8447	-0.116%	4,170	-0.074%
2026-04-15	21.6100	21.9500	21.6100	21.8700	+1.181%	7,262	-0.190%
2026-04-14	21.4600	21.9500	20.8101	21.6148	-0.093%	16,235	+0.989%
2026-04-13	21.6500	21.8220	21.3201	21.6350	-0.529%	8,455	+0.894%
2026-04-10	21.7400	21.8571	21.3400	21.7500	+0.694%	11,692	+0.361%
2026-04-09	21.3200	21.7700	21.3200	21.6000	+0.605%	4,375	+1.058%
2026-04-08	21.5000	21.5400	21.0000	21.4700	-0.047%	10,186	+1.670%
2026-04-07	21.1900	21.5000	21.0200	21.4800	+1.035%	10,085	+1.622%
2026-04-06	21.0200	21.5000	21.0200	21.2600	+1.094%	3,854	+2.674%
2026-04-02	20.6200	21.4100	20.6200	21.0300	+1.545%	28,376	+3.797%
2026-04-01	20.5600	21.1000	20.5600	20.7100	+1.123%	11,248	+5.401%
2026-03-31	20.0700	21.0600	19.9414	20.4800	+3.226%	12,782	+6.584%
2026-03-30	20.4800	20.6000	19.8301	19.8400	-1.134%	13,360	+10.023%
2026-03-27	20.1700	20.2100	19.9000	20.0676	-0.211%	11,590	+8.775%
2026-03-26	20.0000	20.1100	19.7500	20.1100	+0.500%	16,405	+8.545%
2026-03-25	20.1000	20.4800	20.0000	20.0100	-0.448%	11,805	+9.088%
2026-03-24	20.4200	20.5159	20.0700	20.1000	-1.591%	9,359	+8.600%
2026-03-23	20.0700	20.4800	20.0700	20.4250	+1.870%	5,440	+6.871%
2026-03-20	20.4400	20.4400	20.0500	20.0500	-2.433%	6,449	+8.870%
2026-03-19	20.4400	20.7500	20.4400	20.5500	-0.144%	3,176	+6.221%
2026-03-18	20.6200	20.8445	20.5200	20.5797	-0.811%	4,333	+6.068%
2026-03-17	20.6600	20.8500	20.6200	20.7480	+0.402%	9,002	+5.208%
2026-03-16	20.6300	21.0150	20.2000	20.6650	+0.170%	26,367	+5.630%
2026-03-13	21.0600	21.3025	20.1999	20.6300	-2.209%	19,340	+5.810%
2026-03-12	21.4000	21.4500	21.0750	21.0960	-1.673%	17,455	+3.472%
2026-03-11	21.5400	21.5400	21.4550	21.4550	-0.209%	3,919	+1.741%
2026-03-10	21.3400	21.5000	21.2700	21.5000	+0.280%	5,398	+1.528%
2026-03-09	21.4500	21.5800	21.2200	21.4400	+0.187%	16,290	+1.812%
2026-03-06	21.5000	21.5975	21.4000	21.4000	-0.597%	16,605	+2.002%
2026-03-05	21.6100	21.6100	21.4000	21.5285	-0.423%	5,488	+1.394%
2026-03-04	21.4081	21.6200	21.3800	21.6200	+1.170%	8,119	+0.964%
2026-03-03	21.2600	21.4600	21.1600	21.3700	-0.789%	6,789	+2.146%
2026-03-02	21.5000	21.7800	21.4100	21.5400	-1.419%	14,111	+1.339%
2026-02-27	22.3400	22.3900	21.6800	21.8500	-1.354%	41,507	-0.098%
2026-02-26	22.2500	22.4934	22.1200	22.1500	-0.449%	10,912	-1.451%
2026-02-25	22.2400	22.3000	22.1800	22.2500	+0.090%	5,827	-1.894%
2026-02-24	22.3500	22.3500	22.1818	22.2300	-0.492%	9,205	-1.806%
2026-02-23	22.4000	22.4000	22.1100	22.3400	-0.268%	10,781	-2.290%
2026-02-20	22.3400	22.5000	22.2700	22.4000	+0.269%	8,577	-2.551%
2026-02-19	22.3400	22.4000	22.3000	22.3400	+0.134%	13,845	-2.290%
2026-02-18	22.2700	22.3100	22.2400	22.3100	+0.225%	20,831	-2.158%
2026-02-17	22.2500	22.5000	22.1800	22.2600	+0.361%	35,260	-1.938%
2026-02-13	22.1700	22.1900	22.0683	22.1800	+0.045%	10,833	-1.585%
2026-02-12	22.1200	22.1700	22.0900	22.1700	+0.317%	10,852	-1.540%
2026-02-11	22.2500	22.2500	22.0100	22.1000	-0.090%	26,312	-1.229%
2026-02-10	22.0500	22.1200	21.9603	22.1200	+0.181%	6,332	-1.318%
2026-02-09	22.0000	22.0880	22.0000	22.0800	+0.318%	4,181	-1.139%
2026-02-06	22.1100	22.1100	22.0100	22.0100	-0.452%	5,980	-0.825%
2026-02-05	22.0600	22.1494	22.0600	22.1100	+0.045%	4,519	-1.273%
2026-02-04	22.0100	22.1000	22.0099	22.1000	+0.409%	6,855	-1.229%
2026-02-03	22.0000	22.0200	22.0000	22.0100	0.000%	6,583	-0.825%
2026-02-02	21.9600	22.0200	21.9600	22.0100	-0.045%	8,369	-0.825%
2026-01-30	22.0300	22.0600	21.9200	22.0200	-0.046%	17,042	-0.870%
2026-01-29	22.0700	22.0900	22.0300	22.0301	-0.271%	5,557	-0.915%
2026-01-28	22.0061	22.3500	22.0000	22.0900	+0.181%	11,744	-1.184%
2026-01-27	22.0000	22.0600	22.0000	22.0500	+0.027%	14,245	-1.005%
2026-01-26	22.0400	22.0500	22.0089	22.0440	+0.018%	4,340	-0.978%
2026-01-23	22.0000	22.0400	21.9700	22.0400	+0.136%	8,786	-0.960%
2026-01-22	21.9900	22.0300	21.9564	22.0100	+0.091%	23,515	-0.825%
2026-01-21	21.9600	22.0000	21.8501	21.9900	+0.228%	11,059	-0.734%
2026-01-20	21.8200	21.9400	21.8200	21.9400	+0.228%	20,117	-0.508%
2026-01-16	21.8200	21.9400	21.8200	21.8900	+0.046%	4,797	-0.281%
2026-01-15	21.8700	22.0000	21.8000	21.8800	+0.046%	45,009	-0.235%
2026-01-14	21.7800	21.8700	21.6200	21.8700	+0.585%	12,940	-0.190%
2026-01-13	21.8100	21.8700	21.6974	21.7428	-0.536%	5,356	+0.394%
2026-01-12	21.8700	21.8700	21.7350	21.8600	+0.183%	4,285	-0.144%
2026-01-09	21.7700	21.8299	21.7101	21.8200	+0.972%	4,965	+0.039%
2026-01-08	21.5000	21.8167	21.5000	21.6100	+0.159%	7,096	+1.011%
2026-01-07	21.6500	21.6796	21.5600	21.5756	-0.223%	5,268	+1.172%
2026-01-06	21.5700	21.7999	21.5501	21.6239	-0.534%	12,384	+0.946%
2026-01-05	21.8000	21.8600	21.5001	21.7400	-0.458%	12,247	+0.407%
2026-01-02	21.8600	21.8600	21.6575	21.8400	0.000%	14,000	-0.053%
2025-12-31	21.5000	21.8600	21.2000	21.8400	+1.629%	19,644	-0.053%
2025-12-30	21.4500	21.6800	21.3250	21.4900	+0.987%	20,228	+1.575%
2025-12-29	21.1700	21.3950	21.0000	21.2800	+0.989%	11,863	+2.578%
2025-12-26	21.0500	21.1000	21.0017	21.0715	-0.183%	14,812	+3.593%
2025-12-24	21.2155	21.3600	21.1100	21.1101	-0.283%	4,907	+3.403%
2025-12-23	21.3200	21.4899	21.1700	21.1700	-1.213%	12,858	+3.111%
2025-12-22	21.5050	21.5050	21.2800	21.4300	+0.458%	6,153	+1.860%
2025-12-19	21.6790	21.6866	21.2001	21.3322	-0.642%	9,371	+2.327%
2025-12-18	21.4000	21.7000	21.2300	21.4701	+0.140%	14,218	+1.669%
2025-12-17	21.5700	21.8500	21.3001	21.4400	-1.198%	16,055	+1.812%
2025-12-16	21.7100	21.7900	21.5000	21.7000	-0.550%	8,198	+0.592%
2025-12-15	21.8500	21.8500	21.8200	21.8200	-0.137%	4,479	+0.039%
2025-12-12	22.0500	22.0500	21.8000	21.8500	-1.221%	6,876	-0.098%
2025-12-11	22.1100	22.2000	22.0000	22.1200	+1.074%	6,663	-1.318%
2025-12-10	21.9480	21.9480	21.6800	21.8850	+0.121%	4,612	-0.258%
2025-12-09	21.8000	22.0000	21.7500	21.8586	-0.052%	10,748	-0.138%
2025-12-08	21.9000	21.9440	21.7500	21.8700	-0.137%	7,482	-0.190%
2025-12-05	21.9800	21.9800	21.8500	21.9000	0.000%	975	-0.326%
2025-12-04	22.0000	22.0000	21.8015	21.9000	-0.590%	5,600	-0.326%
2025-12-03	21.9200	22.0900	21.7501	22.0300	-0.317%	4,226	-0.915%
2025-12-02	21.9530	22.2350	21.7500	22.1000	-0.643%	13,099	-1.229%
2025-12-01	22.1600	22.6138	22.1200	22.2430	-2.229%	5,794	-1.864%
2025-11-28	22.7000	22.8000	22.6000	22.7501	+1.790%	4,219	-4.051%
2025-11-26	22.2400	22.3500	22.2400	22.3500	+0.179%	2,309	-2.333%
2025-11-25	22.0900	22.3495	22.0100	22.3100	+0.768%	11,666	-2.158%
2025-11-24	21.9100	22.2499	21.9100	22.1400	+0.624%	5,811	-1.407%
2025-11-21	22.0100	22.1000	21.6250	22.0028	-0.394%	21,689	-0.792%
2025-11-20	22.0500	22.3000	22.0200	22.0899	+0.045%	8,549	-1.183%
2025-11-19	22.3600	22.3800	22.0600	22.0800	-1.560%	6,669	-1.139%
2025-11-18	22.2800	22.6499	22.2800	22.4300	+0.045%	5,098	-2.682%
2025-11-17	22.3500	22.5000	22.3500	22.4200	+0.155%	7,476	-2.638%
2025-11-14	22.3000	22.4900	22.3000	22.3854	+0.114%	2,882	-2.488%
2025-11-13	22.3500	22.3800	22.2700	22.3600	-0.622%	10,230	-2.377%
2025-11-12	22.3000	22.5499	22.3000	22.5000	+0.987%	6,518	-2.984%
2025-11-11	22.1600	22.4000	22.1600	22.2800	+0.360%	8,568	-2.026%
2025-11-10	22.1600	22.2200	22.1600	22.2000	+0.181%	8,975	-1.673%
2025-11-07	22.2200	22.2200	22.0000	22.1600	-0.127%	9,062	-1.496%
2025-11-06	22.3800	22.3800	22.0000	22.1881	-0.278%	6,636	-1.621%
2025-11-05	22.1200	22.2500	22.0200	22.2500	+0.610%	4,718	-1.894%
2025-11-04	22.0516	22.2000	22.0516	22.1150	-0.427%	3,043	-1.296%
2025-11-03	22.1800	22.2499	22.1200	22.2099	-0.270%	2,907	-1.717%
2025-10-31	22.2000	22.3800	22.2000	22.2700	+0.090%	5,402	-1.982%
2025-10-30	21.9800	22.2500	21.9800	22.2500	+1.045%	2,369	-1.894%
2025-10-29	22.1200	22.2442	22.0100	22.0200	-0.960%	13,132	-0.870%
2025-10-28	22.2800	22.3899	22.1600	22.2335	-0.164%	8,728	-1.822%
2025-10-27	22.3200	22.3899	22.0601	22.2700	-0.536%	10,881	-1.982%
2025-10-24	22.2300	22.4275	22.1800	22.3900	+1.312%	3,674	-2.508%
2025-10-23	22.2000	22.2900	22.0900	22.1000	-0.450%	8,165	-1.229%
2025-10-22	22.2800	22.2800	22.0500	22.2000	+0.062%	6,158	-1.673%
2025-10-21	22.2500	22.3600	22.1600	22.1862	-0.332%	7,024	-1.612%
2025-10-20	22.1400	22.2600	22.0020	22.2600	+1.182%	13,457	-1.938%
2025-10-17	22.1000	22.1000	21.6750	22.0000	-0.811%	49,814	-0.780%
2025-10-16	22.2900	22.3300	22.1000	22.1799	-0.091%	5,613	-1.584%
2025-10-15	22.3200	22.4500	22.2001	22.2001	-0.493%	4,197	-1.674%
2025-10-14	22.1300	22.3600	21.9700	22.3100	+0.450%	9,610	-2.158%
2025-10-13	22.2000	22.3000	22.2000	22.2101	+0.000%	3,898	-1.718%
2025-10-10	22.4000	22.4091	22.1900	22.2100	-0.582%	10,222	-1.718%
2025-10-09	22.4000	22.5000	22.1600	22.3400	-0.089%	8,147	-2.290%
2025-10-08	22.5100	22.5500	22.3500	22.3600	-0.228%	4,183	-2.377%
2025-10-07	22.4700	22.5999	22.4100	22.4112	-0.395%	2,316	-2.600%
2025-10-06	22.3200	22.5000	22.3100	22.5000	+0.379%	5,641	-2.984%
2025-10-03	22.4250	22.5000	22.2501	22.4151	+0.157%	6,388	-2.617%
2025-10-02	22.4900	22.4900	22.3300	22.3800	+0.224%	5,744	-2.464%
2025-10-01	22.1300	22.3500	22.1300	22.3300	+0.904%	5,938	-2.246%
2025-09-30	22.6000	22.6000	22.0200	22.1300	-1.734%	24,643	-1.362%
2025-09-29	22.6500	22.6500	22.4900	22.5205	-0.572%	5,117	-3.073%
2025-09-26	22.3400	22.6500	22.0400	22.6500	+0.846%	7,645	-3.627%
2025-09-25	22.4600	22.5900	22.4600	22.4600	-0.178%	4,411	-2.812%
2025-09-24	22.6500	22.6500	22.3265	22.5000	-0.750%	4,714	-2.984%
2025-09-23	22.8000	22.8500	22.4150	22.6700	-0.701%	6,269	-3.712%
2025-09-22	22.9000	22.9000	22.8201	22.8301	-0.522%	6,116	-4.387%
2025-09-19	23.1500	23.1500	22.8700	22.9500	-0.391%	8,223	-4.887%
2025-09-18	22.8500	23.2500	22.8000	23.0400	+0.920%	21,224	-5.258%
2025-09-17	22.9000	22.9033	22.8000	22.8300	-0.088%	5,652	-4.387%
2025-09-16	22.9900	23.1420	22.8500	22.8500	0.000%	2,788	-4.470%
2025-09-15	23.0000	23.2099	22.8000	22.8500	-0.782%	4,737	-4.470%
2025-09-12	23.2100	23.2100	22.9001	23.0301	+0.305%	5,682	-5.218%
2025-09-11	22.7799	23.0000	22.7799	22.9600	+1.279%	13,285	-4.928%
2025-09-10	22.6915	22.7699	22.6701	22.6701	+0.000%	3,593	-3.712%
2025-09-09	22.5400	22.7500	22.5400	22.6700	+0.576%	10,768	-3.712%
2025-09-08	22.6800	22.6800	22.5397	22.5402	-0.043%	14,094	-3.157%
2025-09-05	22.3300	22.6450	22.2750	22.5500	+1.121%	21,505	-3.200%
2025-09-04	22.3000	22.3100	22.2500	22.3000	+0.045%	10,978	-2.114%
2025-09-03	22.3100	22.3100	22.2000	22.2900	-0.045%	8,580	-2.070%
2025-09-02	22.5400	22.7200	22.1400	22.3000	-2.620%	18,576	-2.114%
2025-08-29	22.9000	22.9700	22.6200	22.9000	+0.439%	7,507	-4.679%
2025-08-28	22.7400	22.9000	22.5000	22.8000	+0.220%	23,582	-4.261%
2025-08-27	22.7500	22.7500	22.6800	22.7500	+0.132%	7,147	-4.051%
2025-08-26	22.7500	22.8350	22.7000	22.7200	-0.132%	4,447	-3.924%
2025-08-25	22.5500	22.8300	22.5500	22.7500	+0.887%	9,811	-4.051%
2025-08-22	22.4100	22.5800	22.4000	22.5500	+0.647%	13,444	-3.200%
2025-08-21	22.3601	22.4300	22.3601	22.4050	-0.245%	2,705	-2.573%
2025-08-20	22.4300	22.4600	22.3500	22.4600	+0.193%	18,663	-2.812%
2025-08-19	22.4100	22.4600	22.4100	22.4167	+0.030%	8,775	-2.624%
2025-08-18	22.4700	22.4700	22.3800	22.4100	-0.089%	4,656	-2.595%
2025-08-15	22.4314	22.4314	22.3401	22.4300	+0.134%	4,358	-2.682%
2025-08-14	22.3800	22.4325	22.3600	22.4000	+0.089%	3,137	-2.551%
2025-08-13	22.4300	22.4300	22.3800	22.3800	-0.223%	7,978	-2.464%
2025-08-12	22.3200	22.4500	22.3200	22.4300	+0.565%	14,854	-2.682%
2025-08-11	22.2500	22.3400	22.1900	22.3039	-0.162%	10,127	-2.131%
2025-08-08	22.2991	22.3400	22.2539	22.3400	+0.134%	12,152	-2.290%
2025-08-07	22.3100	22.3100	21.9648	22.3100	-0.002%	25,705	-2.158%
2025-08-06	22.2000	22.3400	22.0700	22.3104	+0.497%	8,392	-2.160%
2025-08-05	22.2700	22.3400	22.1401	22.2000	-0.627%	13,871	-1.673%
2025-08-04	22.0600	22.3400	21.9000	22.3400	+0.721%	15,768	-2.290%
2025-08-01	22.0900	22.2500	21.8000	22.1800	-0.090%	10,379	-1.585%
2025-07-31	22.2100	22.2836	21.9500	22.2000	-0.627%	22,093	-1.673%
2025-07-30	22.2400	22.3400	21.8000	22.3400	+0.133%	17,554	-2.290%
2025-07-29	22.3985	22.3985	22.3001	22.3103	-0.178%	8,420	-2.160%
2025-07-28	22.3100	22.4000	22.2500	22.3500	+0.134%	2,955	-2.333%
2025-07-25	22.4000	22.4000	22.2101	22.3200	+0.011%	8,287	-2.202%
2025-07-24	22.4000	22.4000	22.2805	22.3176	+0.124%	3,123	-2.192%
2025-07-23	22.2175	22.3000	22.2104	22.2900	+0.157%	3,573	-2.070%
2025-07-22	22.2800	22.3200	22.1800	22.2550	-0.202%	7,146	-1.916%
2025-07-21	22.2800	22.3200	22.2000	22.3000	+0.090%	7,656	-2.114%
2025-07-18	22.2300	22.3000	22.2000	22.2800	+0.210%	3,925	-2.026%
2025-07-17	22.2000	22.2624	22.2000	22.2334	+0.015%	2,544	-1.821%
2025-07-16	22.2150	22.2300	22.2140	22.2300	-0.085%	3,605	-1.806%
2025-07-15	22.1501	22.3500	22.1501	22.2489	-0.229%	7,121	-1.890%
2025-07-14	22.3326	22.4000	22.3000	22.3000	-0.210%	11,054	-2.114%
2025-07-11	22.3600	22.3800	22.1600	22.3470	+0.177%	8,762	-2.320%
2025-07-10	22.3400	22.4000	22.3075	22.3075	-0.056%	6,822	-2.147%
2025-07-09	22.3000	22.4000	22.1380	22.3200	+0.090%	10,252	-2.202%
2025-07-08	22.3400	22.3800	22.2510	22.3000	-0.224%	12,074	-2.114%
2025-07-07	22.3000	22.4000	22.0000	22.3500	+0.449%	11,521	-2.333%
2025-07-03	22.2000	22.2900	22.2000	22.2500	+0.009%	5,600	-1.894%
2025-07-02	22.2000	22.2499	22.1900	22.2481	-0.233%	2,683	-1.886%
2025-07-01	22.2500	22.3500	22.2000	22.3000	+0.225%	13,788	-2.114%
2025-06-30	22.1900	22.4000	21.9500	22.2500	+0.907%	15,173	-1.894%
2025-06-27	22.0500	22.0500	21.8550	22.0500	+0.088%	7,684	-1.005%
2025-06-26	21.8650	22.0307	21.6445	22.0307	-0.223%	3,093	-0.918%
2025-06-25	22.3000	22.3000	22.0477	22.0800	-0.898%	11,553	-1.139%
2025-06-24	22.2900	22.3000	22.0648	22.2800	-0.089%	11,211	-2.026%
2025-06-23	22.1800	22.3000	21.8500	22.2999	+1.455%	6,986	-2.114%
2025-06-20	22.0300	22.0900	21.8374	21.9800	-0.633%	3,197	-0.689%
2025-06-18	22.0300	22.2704	22.0200	22.1200	-0.330%	5,394	-1.318%
2025-06-17	21.9113	22.2000	21.7901	22.1932	+1.039%	20,245	-1.643%
2025-06-16	22.1200	22.1900	21.7000	21.9650	-0.701%	9,738	-0.621%
2025-06-13	22.1400	22.2700	21.8500	22.1200	+1.005%	12,634	-1.318%
2025-06-12	22.2500	22.2500	21.7000	21.9000	-0.770%	15,343	-0.326%
2025-06-11	21.9000	22.2218	21.9000	22.0700	+1.146%	5,613	-1.094%
2025-06-10	21.5000	21.9000	21.4500	21.8200	+1.725%	9,954	+0.039%
2025-06-09	21.2300	21.5724	21.2300	21.4500	+1.132%	4,998	+1.765%
2025-06-06	21.4200	21.5400	21.2038	21.2100	-0.980%	4,330	+2.916%
2025-06-05	21.2700	21.5900	21.1001	21.4200	+0.328%	7,466	+1.907%
2025-06-04	21.3500	21.3500	21.1373	21.3499	+0.707%	4,844	+2.242%
2025-06-03	21.4401	21.4401	21.2000	21.2000	-0.146%	10,309	+2.965%
2025-06-02	21.2500	21.6000	21.2311	21.2311	-1.753%	6,891	+2.814%
2025-05-30	22.4100	22.4100	21.5050	21.6100	-2.394%	49,174	+1.011%
2025-05-29	22.3700	22.4000	22.1400	22.1400	-0.935%	11,703	-1.407%
2025-05-28	22.1700	22.3490	22.1700	22.3490	+0.445%	6,059	-2.329%
2025-05-27	22.3000	22.3500	22.2500	22.2500	-0.224%	4,169	-1.894%
2025-05-23	22.1600	22.3574	22.1000	22.3000	+0.010%	4,968	-2.114%
2025-05-22	22.1800	22.2978	22.1000	22.2978	+1.078%	7,414	-2.105%
2025-05-21	22.3500	22.3678	22.0500	22.0600	-1.253%	15,589	-1.049%
2025-05-20	22.4750	22.5000	22.3000	22.3400	+0.090%	12,594	-2.290%
2025-05-19	22.3000	22.3400	22.2350	22.3200	0.000%	3,417	-2.202%
2025-05-16	22.3450	22.4399	22.1900	22.3200	+0.045%	11,538	-2.202%
2025-05-15	22.2800	22.5000	22.0800	22.3100	-0.224%	15,864	-2.158%
2025-05-14	22.5500	22.5500	22.3000	22.3600	+0.314%	7,472	-2.377%
2025-05-13	22.2000	22.3900	22.2000	22.2900	+0.049%	14,434	-2.070%
2025-05-12	22.3100	22.3300	22.2000	22.2790	-0.318%	8,757	-2.022%
2025-05-09	22.2281	22.4900	22.1500	22.3500	+0.224%	8,029	-2.333%
2025-05-08	22.3100	22.4000	22.0718	22.3000	-0.045%	14,740	-2.114%
2025-05-07	21.7500	22.3500	21.7500	22.3100	+1.872%	17,131	-2.158%
2025-05-06	21.9600	22.0000	21.7252	21.9000	-0.590%	7,198	-0.326%
2025-05-05	22.2000	22.3399	21.6323	22.0300	-0.317%	3,727	-0.915%
2025-05-02	22.3400	22.3400	21.6800	22.1000	-0.585%	4,951	-1.229%
2025-05-01	22.2500	22.3200	22.0593	22.2300	-0.359%	5,768	-1.806%
2025-04-30	22.1449	22.4100	21.6000	22.3100	+0.950%	10,650	-2.158%
2025-04-29	21.6000	22.1000	21.5600	22.1000	+2.963%	2,994	-1.229%
2025-04-28	21.3900	21.5000	21.2564	21.4640	+0.534%	4,874	+1.698%
2025-04-25	21.2000	21.3900	21.0201	21.3500	-0.187%	8,101	+2.241%
2025-04-24	21.3300	21.4500	21.2601	21.3900	-0.373%	5,300	+2.050%
2025-04-23	21.1000	21.4799	20.9600	21.4700	+2.238%	7,658	+1.670%
2025-04-22	20.7800	21.0000	20.5448	21.0000	+1.695%	4,662	+3.945%
2025-04-21	20.7500	20.7500	20.4700	20.6500	0.000%	3,412	+5.707%
2025-04-17	20.3100	20.7500	20.3100	20.6500	+0.048%	4,524	+5.707%
2025-04-16	20.2200	20.7200	20.2200	20.6400	+1.876%	8,590	+5.758%
2025-04-15	20.9999	20.9999	20.2100	20.2600	-0.719%	6,181	+7.742%
2025-04-14	20.2200	20.9899	20.1100	20.4067	+1.475%	6,803	+6.967%
2025-04-11	20.4000	20.6600	20.0000	20.1100	-3.131%	13,487	+8.545%
2025-04-10	20.6200	20.9800	20.2098	20.7600	+0.484%	6,498	+5.147%
2025-04-09	20.0000	20.8680	19.9000	20.6600	+2.521%	13,973	+5.656%
2025-04-08	20.5800	20.9099	20.0000	20.1520	-0.680%	12,855	+8.319%
2025-04-07	21.0600	21.0900	19.8500	20.2900	-4.831%	13,436	+7.583%
2025-04-04	21.7300	21.7800	21.0906	21.3200	-2.515%	20,078	+2.385%
2025-04-03	21.8500	22.0500	21.7000	21.8700	-0.888%	10,260	-0.190%
2025-04-02	21.7600	22.1800	21.6600	22.0660	+1.893%	11,821	-1.076%
2025-04-01	22.0000	22.0000	21.6560	21.6560	-1.519%	10,457	+0.797%
2025-03-31	21.6500	21.9900	21.3100	21.9900	+2.042%	21,635	-0.734%
2025-03-28	21.8200	21.8200	21.3500	21.5500	-0.691%	8,841	+1.292%
2025-03-27	21.6000	21.7000	21.1200	21.7000	+0.649%	8,530	+0.592%
2025-03-26	21.8300	21.8300	21.2700	21.5600	-0.919%	25,271	+1.245%
2025-03-25	21.6201	21.7600	21.6201	21.7600	-0.046%	936	+0.315%
2025-03-24	21.9100	21.9100	21.7100	21.7700	-0.639%	7,739	+0.269%
2025-03-21	21.9352	21.9800	21.6200	21.9100	+0.736%	15,049	-0.372%
2025-03-20	21.6950	21.7700	21.5900	21.7500	+0.138%	5,498	+0.361%
2025-03-19	21.8700	21.8700	21.6100	21.7200	0.000%	8,788	+0.500%
2025-03-18	21.6300	21.8400	21.5907	21.7200	+0.138%	30,463	+0.500%
2025-03-17	21.6000	21.6900	21.5801	21.6900	+0.463%	6,753	+0.639%
2025-03-14	21.6500	21.7800	21.5101	21.5900	-0.231%	11,259	+1.105%
2025-03-13	21.4600	21.6400	21.4100	21.6400	+0.839%	27,415	+0.871%
2025-03-12	21.4200	21.5500	21.2800	21.4600	+0.421%	17,142	+1.717%
2025-03-11	21.2000	21.3700	21.1100	21.3700	+0.517%	12,565	+2.146%
2025-03-10	21.2900	21.3866	21.1300	21.2600	-0.188%	20,249	+2.674%
2025-03-07	21.4900	21.5800	21.0100	21.3000	-0.884%	31,815	+2.481%
2025-03-06	21.5200	21.7500	21.3500	21.4900	-0.509%	24,010	+1.575%
2025-03-05	21.7000	21.7000	21.4200	21.6000	-0.323%	19,566	+1.058%
2025-03-04	21.7800	21.8650	21.4850	21.6700	-1.276%	22,195	+0.731%
2025-03-03	22.0800	22.1000	21.9148	21.9500	-2.227%	10,553	-0.554%
2025-02-28	22.6650	22.7300	22.3601	22.4500	-0.795%	85,939	-2.768%
2025-02-27	22.6100	22.7000	22.6100	22.6300	-0.111%	32,348	-3.542%
2025-02-26	22.5400	22.6700	22.5400	22.6551	+0.155%	13,408	-3.649%
2025-02-25	22.7300	22.8100	22.6000	22.6200	-0.571%	17,991	-3.499%
2025-02-24	22.5100	22.7500	22.4800	22.7500	+1.066%	10,646	-4.051%
2025-02-21	22.4868	22.6900	22.4200	22.5100	-0.089%	7,228	-3.028%
2025-02-20	22.6300	22.7100	22.5300	22.5300	-0.426%	20,806	-3.114%
2025-02-19	22.6100	22.7069	22.5300	22.6265	+0.073%	11,665	-3.527%
2025-02-18	22.7000	22.7000	22.5216	22.6100	+0.133%	10,476	-3.456%
2025-02-14	22.5300	22.6500	22.3700	22.5800	+0.311%	4,923	-3.328%
2025-02-13	22.5000	22.7334	22.4816	22.5100	-0.618%	8,316	-3.028%
2025-02-12	22.4200	22.7650	22.3900	22.6500	+0.802%	31,028	-3.627%
2025-02-11	22.4400	22.5000	22.4100	22.4699	+0.144%	13,134	-2.854%

.dark-mode .qWBHxg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWBHxg{ color: #333333; background-color: white; border: 2px solid #333333; }CIM/PAChimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

CIM/PA
Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock