CIM: Chimera Investment Corporation

As of Friday, September 19th, 2025

$ 13.99

-0.05 -0.36%

Open: 14.11
High: 14.22
Low: 13.97
Volume: 1,330,989
Previous Close on Thursday, September 18th, 2025

$ 14.04

+0.05 +0.36%

Open: 14.05
High: 14.11
Low: 13.88
Volume: 487,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 14.11 14.22 13.97 13.99 1,330,989 -0.05 -0.36
2025-09-18 14.05 14.11 13.88 14.04 487,543 +0.05 +0.36
2025-09-17 13.99 14.31 13.95 13.99 642,104 +0.01 +0.07
2025-09-16 14.24 14.24 13.95 13.98 587,670 -0.25 -1.76
2025-09-15 14.27 14.30 14.11 14.23 549,782 +0.06 +0.42
2025-09-12 14.40 14.40 14.15 14.17 466,708 -0.26 -1.80
2025-09-11 14.52 14.62 14.27 14.43 573,992 -0.04 -0.28
2025-09-10 14.50 14.58 14.36 14.47 492,533 -0.04 -0.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.31
On 2025-09-17		 13.88
On 2025-09-18		 -0.18 -1.27 14.31
On 2025-09-17		 13.88
On 2025-09-18		 -2.97 14.05
10D 14.80
On 2025-09-08		 13.88
On 2025-09-18		 -0.75 -5.09 14.80
On 2025-09-08		 13.88
On 2025-09-18		 -6.18 14.25
20D 14.88
On 2025-09-05		 13.64
On 2025-08-22		 0.41 3.02 14.88
On 2025-09-05		 13.88
On 2025-09-18		 -6.72 14.22
WTD 14.31
On 2025-09-17		 13.88
On 2025-09-18		 -0.18 -1.27 14.31
On 2025-09-17		 13.88
On 2025-09-18		 -2.97 14.05
MTD 14.88
On 2025-09-05		 13.83
On 2025-09-02		 -0.18 -1.27 14.88
On 2025-09-05		 13.88
On 2025-09-18		 -6.72 14.29
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

119.75 +1.06 +0.89 188,420
DD

DuPont & Co.

78.10 0.00 0.00 6,643,508
MPC

Marathon Petroleum Corporation

185.46 +0.43 +0.23 6,246,875
PCAR

Paccar Inc.

99.46 -1.96 -1.93 7,587,760
CIM

Chimera Investment Corporation

13.99 -0.05 -0.36 1,330,989