NYSE - Delayed Quote
USD
Chimera Investment Corporation (CIM-PB)
21.16
+0.01
(+0.07%)
At close: October 30 at 4:00:03 PM EDT
21.20
+0.04
(+0.19%)
After hours: October 30 at 5:05:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.15
21.39
21.08
21.16
21.16
48,830
Oct 29, 2026
21.49
21.58
21.12
21.15
21.15
69,282
Oct 28, 2026
21.65
21.65
21.38
21.40
21.40
43,536
Oct 27, 2026
21.75
21.80
21.60
21.64
21.64
32,318
Oct 26, 2026
22.07
22.15
21.74
21.75
21.75
18,599
Oct 23, 2026
22.16
22.23
21.95
21.98
21.98
25,965
Oct 22, 2026
22.25
22.40
22.13
22.16
22.16
30,377
Oct 21, 2026
22.25
22.58
22.25
22.38
22.38
14,515
Oct 20, 2026
22.14
22.54
22.14
22.29
22.29
11,600
Oct 19, 2026
22.32
22.36
22.08
22.27
22.27
23,033
Oct 16, 2026
21.86
22.64
21.86
22.38
22.38
45,894
Oct 15, 2026
21.80
22.21
21.80
21.99
21.99
57,125
Oct 14, 2026
22.33
22.33
21.27
21.57
21.57
122,471
Oct 13, 2026
22.32
22.53
22.19
22.46
22.46
53,694
Oct 12, 2026
22.76
22.84
22.29
22.32
22.32
43,975
Oct 9, 2026
22.86
22.91
22.70
22.84
22.84
19,497
Oct 8, 2026
22.79
22.97
22.54
22.74
22.74
47,779
Oct 7, 2026
23.06
23.10
22.81
22.85
22.85
47,313
Oct 6, 2026
23.36
23.40
23.12
23.13
23.13
30,953
Oct 5, 2026
23.30
23.48
23.18
23.20
23.20
34,928
Oct 2, 2026
23.37
23.71
23.33
23.33
23.33
46,995
Oct 1, 2026
23.35
23.50
23.25
23.36
23.36
82,916
Sep 30, 2026
23.25
23.50
23.12
23.47
23.47
88,954
Sep 29, 2026
23.26
23.26
23.07
23.07
23.07
46,616
Sep 28, 2026
23.26
23.43
23.13
23.15
23.15
28,149
Sep 25, 2026
23.31
23.37
23.08
23.24
23.24
26,141
Sep 24, 2026
23.61
23.68
23.32
23.35
23.35
38,613
Sep 23, 2026
23.69
23.78
23.61
23.61
23.61
18,937
Sep 22, 2026
23.78
23.78
23.65
23.69
23.69
11,654
Sep 21, 2026
23.60
23.75
23.58
23.69
23.69
11,640
Sep 18, 2026
23.61
23.65
23.56
23.60
23.60
12,165
Sep 17, 2026
23.65
23.79
23.60
23.60
23.60
24,780
Sep 16, 2026
23.75
23.93
23.63
23.63
23.63
18,948
Sep 15, 2026
23.89
23.89
23.51
23.74
23.74
14,325
Sep 14, 2026
23.95
23.95
23.74
23.84
23.84
10,606
Sep 11, 2026
23.84
23.98
23.81
23.83
23.83
7,512
Sep 10, 2026
23.80
23.85
23.80
23.80
23.80
20,981
Sep 9, 2026
23.85
23.98
23.81
23.81
23.81
6,813
Sep 8, 2026
23.89
23.92
23.85
23.87
23.87
6,858
Sep 4, 2026
24.00
24.00
23.90
23.92
23.92
11,104
Sep 3, 2026
24.14
24.14
23.95
23.95
23.95
19,789
Sep 2, 2026
24.20
24.20
24.00
24.04
24.04
11,940
Sep 1, 2026
0.6111
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
24.32
24.35
24.06
24.15
24.15
31,610
Aug 31, 2026
24.80
24.86
24.71
24.86
24.25
33,603
Aug 28, 2026
24.77
24.84
24.76
24.82
24.21
10,237
Aug 27, 2026
24.82
24.84
24.76
24.84
24.23
28,248
Aug 26, 2026
24.82
24.82
24.78
24.81
24.20
21,524
Aug 25, 2026
24.65
24.79
24.55
24.78
24.17
76,702
Aug 24, 2026
24.58
24.66
24.55
24.57
23.97
10,906
Aug 21, 2026
24.51
24.66
24.51
24.61
24.01
31,047
Aug 20, 2026
24.61
24.61
24.55
24.57
23.97
14,511
Aug 19, 2026
24.53
24.65
24.43
24.61
24.01
35,486
Aug 18, 2026
24.35
24.54
24.35
24.49
23.89
39,866
Aug 17, 2026
24.32
24.48
24.30
24.37
23.77
17,627
Aug 14, 2026
24.39
24.47
24.38
24.40
23.80
17,671
Aug 13, 2026
24.33
24.43
24.33
24.39
23.79
12,315
Aug 12, 2026
24.30
24.35
24.25
24.33
23.73
16,877
Aug 11, 2026
24.21
24.32
24.21
24.24
23.64
20,728
Aug 10, 2026
24.23
24.33
24.16
24.19
23.60
25,294
Aug 7, 2026
24.17
24.26
24.10
24.21
23.61
23,712
Aug 6, 2026
24.02
24.14
23.95
24.10
23.51
22,948
Aug 5, 2026
24.08
24.09
23.89
23.96
23.37
42,929
Aug 4, 2026
24.08
24.17
24.05
24.08
23.49
24,606
Aug 3, 2026
24.15
24.17
24.05
24.08
23.49
21,647
Jul 31, 2026
24.11
24.14
24.04
24.12
23.53
36,287
Jul 30, 2026
23.71
24.05
23.71
24.05
23.46
38,743
Jul 29, 2026
23.90
23.90
23.71
23.76
23.18
10,819
Jul 28, 2026
23.59
23.90
23.55
23.90
23.31
14,621
Jul 27, 2026
23.37
23.58
23.37
23.52
22.94
12,266
Jul 24, 2026
23.40
23.50
23.26
23.30
22.73
26,621
Jul 23, 2026
23.60
23.64
23.34
23.35
22.78
42,184
Jul 22, 2026
23.80
23.80
23.65
23.67
23.09
32,816
Jul 21, 2026
24.09
24.09
23.74
23.77
23.19
22,576
Jul 20, 2026
24.10
24.16
23.92
23.96
23.37
18,895
Jul 17, 2026
24.20
24.20
24.06
24.17
23.58
16,124
Jul 16, 2026
24.10
24.20
24.05
24.20
23.61
27,983
Jul 15, 2026
24.00
24.19
24.00
24.10
23.51
31,766
Jul 14, 2026
23.70
24.04
23.70
23.98
23.39
45,470
Jul 13, 2026
23.60
23.70
23.60
23.65
23.07
17,448
Jul 10, 2026
23.56
23.70
23.56
23.60
23.02
13,396
Jul 9, 2026
23.79
24.02
23.56
23.56
22.98
19,946
Jul 8, 2026
23.70
23.82
23.55
23.76
23.18
19,143
Jul 7, 2026
23.78
23.95
23.70
23.75
23.17
36,773
Jul 6, 2026
23.74
23.91
23.65
23.84
23.25
29,920
Jul 2, 2026
23.44
23.75
23.32
23.75
23.16
20,408
Jul 1, 2026
23.25
23.50
23.25
23.36
22.79
27,084
Jun 30, 2026
23.45
23.45
23.12
23.16
22.59
264,102
Jun 29, 2026
23.42
23.46
23.25
23.42
22.84
21,599
Jun 26, 2026
23.19
23.31
23.19
23.31
22.74
22,204
Jun 25, 2026
23.31
23.38
23.15
23.29
22.72
38,155
Jun 24, 2026
23.42
23.45
23.26
23.37
22.80
26,954
Jun 23, 2026
23.35
23.49
23.30
23.39
22.82
40,272
Jun 22, 2026
23.38
23.48
23.19
23.38
22.81
44,165
Jun 18, 2026
23.57
23.85
23.23
23.38
22.81
319,963
Jun 17, 2026
23.61
23.86
23.55
23.55
22.97
18,550
Jun 16, 2026
23.71
23.83
23.55
23.56
22.98
29,850
Jun 15, 2026
23.80
24.08
23.66
23.70
23.12
31,117
Jun 12, 2026
23.72
23.90
23.30
23.66
23.08
60,405
Jun 11, 2026
23.97
24.10
23.50
23.76
23.18
34,535
Jun 10, 2026
24.04
24.28
23.72
23.84
23.25
15,855
Jun 9, 2026
24.21
24.39
24.09
24.15
23.55
24,381
Jun 8, 2026
24.32
24.32
24.15
24.28
23.68
8,580
Jun 5, 2026
24.25
24.33
24.13
24.28
23.68
39,087
Jun 4, 2026
24.25
24.30
24.20
24.27
23.67
9,305
Jun 3, 2026
24.18
24.30
24.10
24.24
23.64
9,373
Jun 2, 2026
24.25
24.32
24.17
24.25
23.65
19,208
Jun 1, 2026
0.6095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
24.05
24.41
23.90
24.30
23.70
112,753
May 29, 2026
24.55
24.64
24.52
24.54
23.34
18,097
May 28, 2026
24.60
24.62
24.44
24.54
23.34
15,875
May 27, 2026
24.50
24.60
24.43
24.55
23.35
23,632
May 26, 2026
24.52
24.60
24.48
24.59
23.39
25,412
May 22, 2026
24.52
24.52
24.42
24.49
23.29
13,822
May 21, 2026
24.48
24.60
24.40
24.46
23.27
17,179
May 20, 2026
24.50
24.60
24.45
24.60
23.40
18,122
May 19, 2026
24.32
24.59
24.32
24.46
23.27
18,238
May 18, 2026
24.58
24.58
24.35
24.45
23.26
34,254
May 15, 2026
24.58
24.58
24.39
24.47
23.28
21,365
May 14, 2026
24.54
24.68
24.52
24.60
23.40
18,593
May 13, 2026
24.56
24.66
24.55
24.65
23.45
17,353
May 12, 2026
24.73
24.74
24.61
24.63
23.43
34,017
May 11, 2026
24.66
24.74
24.58
24.65
23.45
35,077
May 8, 2026
24.46
24.67
24.46
24.62
23.42
63,366
May 7, 2026
24.55
24.55
24.45
24.52
23.32
48,024
May 6, 2026
24.44
24.60
24.44
24.54
23.34
13,756
May 5, 2026
24.51
24.60
24.42
24.42
23.23
26,513
May 4, 2026
24.55
24.72
24.44
24.48
23.29
49,308
May 1, 2026
24.53
24.57
24.45
24.55
23.35
20,287
Apr 30, 2026
24.31
24.55
24.29
24.40
23.21
25,033
Apr 29, 2026
24.31
24.40
24.24
24.37
23.18
19,427
Apr 28, 2026
24.41
24.41
24.23
24.31
23.12
17,038
Apr 27, 2026
24.35
24.60
24.35
24.41
23.22
33,748
Apr 24, 2026
24.35
24.49
24.30
24.48
23.29
24,899
Apr 23, 2026
24.26
24.35
24.17
24.31
23.12
38,262
Apr 22, 2026
24.08
24.26
24.05
24.22
23.04
30,465
Apr 21, 2026
24.07
24.15
23.89
24.01
22.84
23,508
Apr 20, 2026
24.02
24.15
23.90
23.98
22.81
28,070
Apr 17, 2026
24.07
24.19
24.01
24.01
22.84
32,404
Apr 16, 2026
24.07
24.26
23.99
23.99
22.82
23,792
Apr 15, 2026
23.75
24.28
23.68
24.14
22.96
33,599
Apr 14, 2026
23.46
23.91
23.46
23.87
22.70
40,024
Apr 13, 2026
23.42
23.56
23.33
23.46
22.31
23,903
Apr 10, 2026
23.41
23.60
23.41
23.51
22.36
18,193
Apr 9, 2026
23.03
23.58
23.03
23.41
22.27
34,599
Apr 8, 2026
22.86
23.19
22.86
23.19
22.06
-
Apr 7, 2026
22.56
22.85
22.56
22.84
21.73
25,639
Apr 6, 2026
22.45
22.77
22.42
22.69
21.58
37,807
Apr 2, 2026
22.14
22.57
22.13
22.45
21.35
38,739
Apr 1, 2026
22.00
22.32
22.00
22.24
21.15
42,784
Mar 31, 2026
22.14
22.28
21.71
21.84
20.77
156,190
Mar 30, 2026
22.27
22.57
22.10
22.13
21.05
39,988
Mar 27, 2026
22.04
22.27
21.90
22.09
21.01
44,172
Mar 26, 2026
22.30
22.30
21.88
22.05
20.97
86,995
Mar 25, 2026
22.14
22.31
22.01
22.30
21.21
66,548
Mar 24, 2026
22.23
22.23
22.10
22.14
21.06
38,103
Mar 23, 2026
22.24
22.31
22.15
22.20
21.12
65,537
Mar 20, 2026
22.55
22.60
22.01
22.28
21.19
67,157
Mar 19, 2026
22.77
22.78
22.60
22.62
21.52
44,970
Mar 18, 2026
22.88
22.89
22.74
22.80
21.69
15,980
Mar 17, 2026
22.94
22.99
22.86
22.90
21.78
72,440
Mar 16, 2026
23.02
23.13
22.89
22.94
21.82
57,661
Mar 13, 2026
23.28
23.30
23.02
23.06
21.93
38,288
Mar 12, 2026
23.30
23.32
23.21
23.31
22.17
26,022
Mar 11, 2026
23.20
23.24
23.19
23.22
22.09
8,743
Mar 10, 2026
23.15
23.21
23.12
23.21
22.08
111
Mar 9, 2026
23.17
23.25
23.05
23.13
22.00
111
Mar 6, 2026
23.30
23.35
23.15
23.24
22.11
111
Mar 5, 2026
23.11
23.32
23.09
23.27
22.13
111
Mar 4, 2026
23.07
23.28
23.07
23.20
22.07
111
Mar 3, 2026
23.04
23.12
22.96
23.04
21.92
111
Mar 2, 2026
0.6078
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
23.12
23.25
23.05
23.13
22.00
111
Feb 27, 2026
23.95
23.99
23.55
23.64
21.91
111
Feb 26, 2026
24.02
24.10
23.91
23.95
22.20
67,533
Feb 25, 2026
24.09
24.09
24.01
24.02
22.26
111
Feb 24, 2026
24.00
24.10
24.00
24.03
22.27
111
Feb 23, 2026
24.16
24.18
23.88
23.95
22.20
111
Feb 20, 2026
24.09
24.34
24.09
24.10
22.33
83,698
Feb 19, 2026
23.95
24.13
23.94
24.13
22.36
18,657
Feb 18, 2026
23.96
24.22
23.92
23.95
22.20
72,941
Feb 17, 2026
23.80
23.94
23.79
23.94
22.19
29,273
Feb 13, 2026
23.78
23.92
23.64
23.75
22.01
58,649
Feb 12, 2026
23.69
23.77
23.62
23.76
22.02
15,049
Feb 11, 2026
23.56
23.93
23.53
23.57
21.84
216,288
Feb 10, 2026
23.58
23.58
23.52
23.57
21.84
44,409
Feb 9, 2026
23.61
23.61
23.52
23.58
21.85
39,752
Feb 6, 2026
23.54
23.68
23.37
23.59
21.86
51,715
Feb 5, 2026
23.58
23.64
23.50
23.52
21.80
16,799
Feb 4, 2026
23.62
23.66
23.55
23.56
21.83
28,163
Feb 3, 2026
23.64
23.67
23.50
23.55
21.82
30,131
Feb 2, 2026
23.66
23.70
23.52
23.65
21.92
31,525
Jan 30, 2026
23.58
23.70
23.44
23.58
21.85
49,118
Jan 29, 2026
23.71
23.76
23.55
23.64
21.91
42,514
Jan 28, 2026
23.73
23.78
23.69
23.71
21.97
24,675
Jan 27, 2026
23.69
23.76
23.60
23.65
21.92
39,695
Jan 26, 2026
23.57
23.70
23.57
23.70
21.96
37,842
Jan 23, 2026
23.49
23.73
23.48
23.62
21.89
56,977
Jan 22, 2026
23.41
23.62
23.41
23.49
21.77
32,923
Jan 21, 2026
23.28
23.41
23.28
23.41
21.69
19,267
Jan 20, 2026
23.25
23.35
23.25
23.31
21.60
20,979
Jan 16, 2026
23.37
23.40
23.28
23.37
21.66
35,501
Jan 15, 2026
23.35
23.48
23.33
23.34
21.63
23,744
Jan 14, 2026
23.22
23.40
23.20
23.34
21.63
32,538
Jan 13, 2026
23.36
23.36
23.06
23.25
21.55
67,537
Jan 12, 2026
23.26
23.39
23.26
23.35
21.64
22,299
Jan 9, 2026
23.39
23.40
23.25
23.34
21.63
28,469
Jan 8, 2026
23.39
23.40
23.33
23.39
21.68
16,305
Jan 7, 2026
23.45
23.45
23.31
23.38
21.67
24,599
Jan 6, 2026
23.36
23.50
23.36
23.43
21.71
10,912
Jan 5, 2026
23.39
23.50
23.35
23.43
21.71
23,131
Jan 2, 2026
23.21
23.36
23.21
23.35
21.64
11,564
Dec 31, 2025
23.35
23.35
23.16
23.25
21.55
59,169
Dec 30, 2025
23.12
23.39
23.07
23.35
21.64
67,759
Dec 29, 2025
23.12
23.19
23.00
23.05
21.36
25,748
Dec 26, 2025
23.06
23.15
22.90
23.11
21.42
43,663
Dec 24, 2025
23.15
23.20
22.44
23.06
21.37
111,176
Dec 23, 2025
23.25
23.35
23.13
23.18
21.48
18,943
Dec 22, 2025
23.24
23.37
23.17
23.34
21.63
28,156
Dec 19, 2025
23.24
23.40
23.20
23.20
21.50
22,232
Dec 18, 2025
23.20
23.24
23.18
23.21
21.51
34,994
Dec 17, 2025
23.34
23.38
22.83
23.05
21.36
37,818
Dec 16, 2025
23.44
23.44
23.24
23.24
21.54
28,817
Dec 15, 2025
23.36
23.49
23.33
23.44
21.72
21,313
Dec 12, 2025
23.51
23.57
23.30
23.42
21.70
23,641
Dec 11, 2025
23.42
23.65
23.42
23.61
21.88
24,405
Dec 10, 2025
23.50
23.56
23.42
23.55
21.82
19,331
Dec 9, 2025
23.51
23.60
23.51
23.54
21.82
31,542
Dec 8, 2025
23.38
23.49
23.38
23.49
21.77
22,077
Dec 5, 2025
23.35
23.46
23.33
23.45
21.73
24,694
Dec 4, 2025
23.48
23.48
23.23
23.35
21.64
60,125
Dec 3, 2025
23.49
23.60
23.46
23.50
21.78
42,638
Dec 2, 2025
23.80
23.91
23.48
23.57
21.84
77,053
Dec 1, 2025
0.6274
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
23.78
23.91
23.78
23.83
22.08
37,618
Nov 28, 2025
24.47
24.55
24.30
24.38
22.01
36,153
Nov 26, 2025
24.43
24.57
24.40
24.45
22.08
60,125
Nov 25, 2025
24.40
24.48
24.31
24.47
22.09
17,152
Nov 24, 2025
24.33
24.39
24.30
24.39
22.02
10,864
Nov 21, 2025
24.21
24.28
24.05
24.28
21.92
16,225
Nov 20, 2025
24.36
24.44
24.12
24.13
21.79
26,440
Nov 19, 2025
24.43
24.48
24.27
24.29
21.93
17,648
Nov 18, 2025
24.27
24.49
24.27
24.40
22.03
7,581
Nov 17, 2025
24.32
24.50
24.32
24.43
22.06
24,327
Nov 14, 2025
24.29
24.43
24.25
24.38
22.01
17,267
Nov 13, 2025
24.28
24.40
24.28
24.34
21.98
18,991
Nov 12, 2025
24.24
24.38
24.17
24.35
21.99
28,010
Nov 11, 2025
24.10
24.29
24.07
24.19
21.84
22,576
Nov 10, 2025
24.12
24.16
24.05
24.15
21.80
12,389
Nov 7, 2025
24.10
24.10
23.93
24.05
21.71
26,887
Nov 6, 2025
24.10
24.16
24.02
24.05
21.71
25,599
Nov 5, 2025
24.05
24.18
24.00
24.14
21.80
25,384
Nov 4, 2025
24.00
24.19
23.99
24.13
21.79
48,325
Nov 3, 2025
24.06
24.19
24.02
24.13
21.79
16,111
Oct 31, 2025
24.09
24.14
23.91
24.01
21.68
61,417
