NYSE - Delayed Quote
USD
Chimera Investment Corporation (CIM-PA)
18.11
+0.08
(+0.42%)
At close: November 6 at 3:44:55 PM EST
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
Nov 6, 2026
18.00
18.24
17.87
18.11
18.11
12,323
Nov 5, 2026
17.95
18.36
17.69
18.03
18.03
18,107
Nov 4, 2026
17.98
19.00
17.98
18.35
18.35
9,062
Nov 3, 2026
17.98
17.98
17.85
17.95
17.95
6,484
Nov 2, 2026
17.62
18.17
17.61
17.97
17.97
8,612
Oct 30, 2026
18.05
18.15
17.61
17.75
17.75
24,968
Oct 29, 2026
17.78
18.20
17.75
18.00
18.00
20,063
Oct 28, 2026
17.91
18.09
17.66
17.77
17.77
13,618
Oct 27, 2026
18.00
18.30
17.88
18.00
18.00
10,164
Oct 26, 2026
17.81
17.91
17.81
17.88
17.88
12,223
Oct 23, 2026
17.96
17.96
17.87
17.89
17.89
2,668
Oct 22, 2026
17.83
18.30
17.83
17.93
17.93
11,639
Oct 21, 2026
18.16
18.20
17.75
17.92
17.92
22,024
Oct 20, 2026
17.61
18.20
17.61
18.20
18.20
10,226
Oct 19, 2026
17.82
18.33
17.56
17.69
17.69
21,464
Oct 16, 2026
17.89
18.64
17.66
17.84
17.84
38,964
Oct 15, 2026
17.89
17.89
17.56
17.75
17.75
12,164
Oct 14, 2026
17.84
17.94
17.13
17.22
17.22
36,658
Oct 13, 2026
18.11
18.11
17.74
17.89
17.89
25,814
Oct 12, 2026
18.96
18.96
18.00
18.11
18.11
35,421
Oct 9, 2026
18.54
18.75
18.25
18.31
18.31
14,465
Oct 8, 2026
19.30
19.30
17.94
18.54
18.54
59,127
Oct 7, 2026
19.30
19.41
19.20
19.20
19.20
4,819
Oct 6, 2026
19.30
19.55
19.30
19.42
19.42
10,825
Oct 5, 2026
19.53
19.53
19.30
19.38
19.38
8,521
Oct 2, 2026
19.60
19.95
19.40
19.40
19.40
8,876
Oct 1, 2026
19.54
19.60
19.43
19.50
19.50
12,408
Sep 30, 2026
19.65
19.71
19.36
19.50
19.50
27,957
Sep 29, 2026
19.67
19.77
19.26
19.36
19.36
32,374
Sep 28, 2026
19.50
19.83
19.42
19.60
19.60
14,219
Sep 25, 2026
19.81
19.85
19.63
19.68
19.68
8,881
Sep 24, 2026
20.00
20.33
19.75
19.94
19.94
11,539
Sep 23, 2026
20.15
20.15
20.00
20.06
20.06
20,439
Sep 22, 2026
20.33
20.45
20.26
20.28
20.28
11,173
Sep 21, 2026
20.25
20.40
20.25
20.32
20.32
12,729
Sep 18, 2026
20.60
20.60
20.13
20.31
20.31
9,836
Sep 17, 2026
20.47
20.65
20.47
20.55
20.55
10,457
Sep 16, 2026
20.50
20.75
20.41
20.54
20.54
10,219
Sep 15, 2026
20.70
20.75
20.56
20.57
20.57
4,724
Sep 14, 2026
20.71
20.75
20.71
20.75
20.75
1,317
Sep 11, 2026
20.77
20.80
20.74
20.74
20.74
11,113
Sep 10, 2026
20.80
20.87
20.74
20.75
20.75
2,953
Sep 9, 2026
21.26
21.26
20.70
20.89
20.89
12,072
Sep 8, 2026
21.12
21.33
21.12
21.23
21.23
1,650
Sep 4, 2026
21.38
21.40
21.24
21.25
21.25
3,799
Sep 3, 2026
21.44
21.44
21.22
21.25
21.25
2,533
Sep 2, 2026
21.45
21.45
21.22
21.44
21.44
5,969
Sep 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
21.69
21.69
21.34
21.45
21.45
17,964
Aug 31, 2026
22.02
22.09
21.60
21.86
21.36
19,315
Aug 28, 2026
21.91
22.03
21.81
21.92
21.42
6,715
Aug 27, 2026
21.85
22.16
21.70
21.99
21.49
18,498
Aug 26, 2026
21.90
21.97
21.60
21.96
21.46
5,442
Aug 25, 2026
21.82
21.97
21.82
21.93
21.43
6,646
Aug 24, 2026
21.99
22.00
21.88
21.93
21.43
8,881
Aug 21, 2026
21.96
21.96
21.96
21.96
21.46
668
Aug 20, 2026
21.80
21.88
21.80
21.87
21.37
3,723
Aug 19, 2026
21.71
21.89
21.70
21.87
21.37
12,525
Aug 18, 2026
21.81
22.00
21.67
21.67
21.18
6,597
Aug 17, 2026
21.87
21.96
21.82
21.95
21.45
2,635
Aug 14, 2026
22.09
22.09
22.00
22.00
21.50
6,218
Aug 13, 2026
22.00
22.15
22.00
22.10
21.59
2,300
Aug 12, 2026
21.95
22.05
21.91
22.00
21.50
10,421
Aug 11, 2026
21.77
21.93
21.77
21.93
21.43
3,510
Aug 10, 2026
21.84
21.94
21.56
21.78
21.28
8,542
Aug 7, 2026
21.64
21.90
21.58
21.78
21.28
5,216
Aug 6, 2026
21.75
21.94
21.56
21.66
21.16
10,114
Aug 5, 2026
21.70
21.70
21.52
21.53
21.04
4,846
Aug 4, 2026
21.94
21.94
21.57
21.63
21.14
5,292
Aug 3, 2026
21.80
21.83
21.59
21.83
21.33
2,170
Jul 31, 2026
21.85
21.98
21.78
21.81
21.31
5,124
Jul 30, 2026
21.75
21.84
21.61
21.84
21.34
8,994
Jul 29, 2026
21.59
21.69
21.59
21.66
21.16
2,612
Jul 28, 2026
21.78
21.78
21.50
21.55
21.06
8,830
Jul 27, 2026
21.58
21.68
21.31
21.51
21.02
5,641
Jul 24, 2026
21.33
21.83
21.30
21.61
21.12
8,066
Jul 23, 2026
21.60
21.70
21.44
21.49
21.00
3,586
Jul 22, 2026
21.63
21.79
21.59
21.65
21.15
4,996
Jul 21, 2026
21.60
21.83
21.60
21.65
21.15
7,536
Jul 20, 2026
21.76
21.82
21.64
21.71
21.21
2,681
Jul 17, 2026
21.67
21.80
21.67
21.69
21.19
3,663
Jul 16, 2026
21.68
21.70
21.63
21.63
21.13
2,932
Jul 15, 2026
21.63
21.69
21.50
21.64
21.15
7,698
Jul 14, 2026
21.52
21.69
21.44
21.47
20.98
5,478
Jul 13, 2026
21.64
21.68
21.27
21.43
20.94
4,425
Jul 10, 2026
21.22
21.64
21.22
21.64
21.15
4,199
Jul 9, 2026
21.40
21.51
21.26
21.47
20.98
9,494
Jul 8, 2026
21.37
21.42
21.30
21.35
20.86
6,590
Jul 7, 2026
21.50
21.67
21.33
21.48
20.99
22,890
Jul 6, 2026
21.30
21.51
21.24
21.51
21.02
13,116
Jul 2, 2026
20.80
21.33
20.80
21.33
20.84
8,922
Jul 1, 2026
20.89
20.89
20.72
20.81
20.33
3,422
Jun 30, 2026
21.33
21.52
20.57
20.71
20.24
44,359
Jun 29, 2026
21.02
21.51
21.02
21.12
20.64
8,088
Jun 26, 2026
21.00
21.03
21.00
21.03
20.55
766
Jun 25, 2026
21.45
21.50
21.03
21.03
20.55
9,323
Jun 24, 2026
21.60
21.60
21.40
21.46
20.97
7,522
Jun 23, 2026
21.36
21.50
21.15
21.50
21.01
1,672
Jun 22, 2026
21.36
21.38
21.15
21.34
20.85
4,678
Jun 18, 2026
21.37
21.48
21.17
21.33
20.84
7,066
Jun 17, 2026
21.11
21.60
21.10
21.38
20.89
7,537
Jun 16, 2026
21.10
21.35
21.10
21.16
20.68
3,295
Jun 15, 2026
21.02
21.60
21.02
21.15
20.67
18,519
Jun 12, 2026
21.02
21.02
20.72
21.01
20.53
14,011
Jun 11, 2026
21.14
21.14
21.10
21.10
20.62
4,279
Jun 10, 2026
21.25
21.43
21.10
21.15
20.66
9,117
Jun 9, 2026
21.41
21.46
21.41
21.46
20.97
1,677
Jun 8, 2026
21.53
21.60
21.41
21.41
20.92
2,966
Jun 5, 2026
21.50
21.52
21.50
21.52
21.03
7,786
Jun 4, 2026
21.56
21.68
21.52
21.61
21.12
10,992
Jun 3, 2026
21.58
21.83
21.58
21.61
21.12
7,310
Jun 2, 2026
21.78
21.82
21.58
21.68
21.18
7,976
Jun 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
21.52
21.99
21.52
21.83
21.33
19,080
May 29, 2026
22.40
22.42
22.05
22.07
21.08
33,060
May 28, 2026
22.60
22.60
22.46
22.46
21.45
8,205
May 27, 2026
22.71
22.85
22.55
22.61
21.59
9,257
May 26, 2026
22.52
22.95
22.52
22.75
21.73
9,009
May 22, 2026
22.42
22.65
22.42
22.52
21.51
10,017
May 21, 2026
22.27
22.49
22.25
22.42
21.41
14,012
May 20, 2026
22.16
22.50
22.01
22.30
21.30
10,716
May 19, 2026
21.85
22.19
21.75
22.01
21.02
16,633
May 18, 2026
21.85
21.89
21.73
21.86
20.88
9,309
May 15, 2026
21.80
21.85
21.73
21.85
20.87
6,334
May 14, 2026
21.64
21.83
21.64
21.83
20.85
6,825
May 13, 2026
21.53
21.70
21.31
21.61
20.64
7,876
May 12, 2026
21.41
21.70
21.41
21.58
20.61
13,107
May 11, 2026
21.64
21.65
21.33
21.55
20.58
13,398
May 8, 2026
21.27
21.58
21.27
21.57
20.60
5,798
May 7, 2026
21.58
21.58
21.35
21.35
20.39
3,689
May 6, 2026
21.30
21.58
21.27
21.41
20.44
7,440
May 5, 2026
21.41
21.55
21.15
21.27
20.31
9,567
May 4, 2026
21.70
21.70
21.36
21.42
20.46
8,341
May 1, 2026
21.55
21.70
21.55
21.65
20.68
7,500
Apr 30, 2026
21.57
21.66
21.32
21.60
20.63
7,819
Apr 29, 2026
21.60
21.70
21.55
21.61
20.64
9,330
Apr 28, 2026
21.65
21.85
21.59
21.60
20.63
8,549
Apr 27, 2026
21.59
21.80
21.59
21.73
20.75
8,494
Apr 24, 2026
21.84
21.84
21.59
21.59
20.62
5,313
Apr 23, 2026
21.84
21.84
21.65
21.81
20.83
7,721
Apr 22, 2026
21.93
21.95
21.65
21.78
20.80
6,224
Apr 21, 2026
21.90
22.00
21.69
21.93
20.94
5,395
Apr 20, 2026
21.93
22.00
21.69
21.91
20.92
7,414
Apr 17, 2026
21.87
22.00
21.77
21.89
20.90
11,184
Apr 16, 2026
21.94
21.95
21.75
21.84
20.86
4,170
Apr 15, 2026
21.61
21.95
21.61
21.87
20.89
7,262
Apr 14, 2026
21.46
21.95
20.81
21.61
20.64
16,235
Apr 13, 2026
21.65
21.82
21.32
21.64
20.66
8,455
Apr 10, 2026
21.74
21.86
21.34
21.75
20.77
11,692
Apr 9, 2026
21.32
21.77
21.32
21.60
20.63
4,375
Apr 8, 2026
21.50
21.54
21.00
21.47
20.50
-
Apr 7, 2026
21.19
21.50
21.02
21.48
20.51
10,085
Apr 6, 2026
21.02
21.50
21.02
21.26
20.30
3,854
Apr 2, 2026
20.62
21.41
20.62
21.03
20.08
28,376
Apr 1, 2026
20.77
21.10
20.56
20.71
19.78
11,248
Mar 31, 2026
20.07
21.06
19.94
20.48
19.56
12,782
Mar 30, 2026
20.48
20.60
19.83
19.84
18.95
13,360
Mar 27, 2026
20.17
20.21
19.90
20.07
19.16
11,590
Mar 26, 2026
20.00
20.11
19.75
20.11
19.20
16,405
Mar 25, 2026
20.10
20.48
20.00
20.01
19.11
11,804
Mar 24, 2026
20.41
20.52
20.07
20.10
19.20
9,359
Mar 23, 2026
20.38
20.48
20.07
20.42
19.51
5,440
Mar 20, 2026
20.44
20.44
20.05
20.05
19.15
6,449
Mar 19, 2026
20.44
20.75
20.44
20.55
19.63
3,176
Mar 18, 2026
20.80
20.84
20.52
20.58
19.65
4,332
Mar 17, 2026
20.82
20.85
20.62
20.75
19.81
9,001
Mar 16, 2026
20.80
21.01
20.20
20.67
19.73
26,367
Mar 13, 2026
21.25
21.30
20.20
20.63
19.70
19,340
Mar 12, 2026
21.45
21.45
21.08
21.10
20.15
17,455
Mar 11, 2026
21.50
21.54
21.45
21.45
20.49
3,919
Mar 10, 2026
21.34
21.50
21.27
21.50
20.53
11
Mar 9, 2026
21.45
21.58
21.22
21.44
20.47
11
Mar 6, 2026
21.50
21.60
21.40
21.40
20.44
11
Mar 5, 2026
21.61
21.61
21.40
21.53
20.56
11
Mar 4, 2026
21.41
21.62
21.38
21.62
20.65
11
Mar 3, 2026
21.26
21.46
21.16
21.37
20.41
11
Mar 2, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
21.50
21.78
21.41
21.54
20.57
11
Feb 27, 2026
22.34
22.39
21.68
21.85
20.39
11
Feb 26, 2026
22.25
22.49
22.12
22.15
20.67
10,912
Feb 25, 2026
22.24
22.30
22.18
22.25
20.76
11
Feb 24, 2026
22.35
22.35
22.18
22.23
20.74
11
Feb 23, 2026
22.40
22.40
22.11
22.34
20.85
11
Feb 20, 2026
22.34
22.50
22.27
22.40
20.90
8,577
Feb 19, 2026
22.34
22.40
22.30
22.34
20.85
13,845
Feb 18, 2026
22.27
22.31
22.24
22.31
20.82
20,831
Feb 17, 2026
22.25
22.50
22.18
22.26
20.77
35,260
Feb 13, 2026
22.17
22.19
22.07
22.18
20.70
10,833
Feb 12, 2026
22.12
22.17
22.09
22.17
20.69
10,852
Feb 11, 2026
22.25
22.25
22.01
22.10
20.62
26,312
Feb 10, 2026
22.05
22.12
21.96
22.12
20.64
6,332
Feb 9, 2026
22.00
22.09
22.00
22.08
20.60
4,181
Feb 6, 2026
22.11
22.11
22.01
22.01
20.54
5,980
Feb 5, 2026
22.06
22.15
22.06
22.11
20.63
4,519
Feb 4, 2026
22.01
22.10
22.01
22.10
20.62
6,855
Feb 3, 2026
22.00
22.02
22.00
22.01
20.54
6,583
Feb 2, 2026
21.96
22.02
21.96
22.01
20.54
8,369
Jan 30, 2026
22.03
22.06
21.92
22.02
20.55
17,042
Jan 29, 2026
22.07
22.09
22.03
22.03
20.56
5,557
Jan 28, 2026
22.01
22.35
22.00
22.09
20.61
11,744
Jan 27, 2026
22.00
22.06
22.00
22.05
20.58
14,245
Jan 26, 2026
22.04
22.05
22.01
22.04
20.57
4,340
Jan 23, 2026
22.00
22.04
21.97
22.04
20.57
8,786
Jan 22, 2026
21.99
22.03
21.96
22.01
20.54
23,515
Jan 21, 2026
21.96
22.00
21.85
21.99
20.52
11,059
Jan 20, 2026
21.82
21.94
21.82
21.94
20.47
20,117
Jan 16, 2026
21.82
21.94
21.82
21.89
20.43
4,797
Jan 15, 2026
21.87
22.00
21.80
21.88
20.42
45,009
Jan 14, 2026
21.78
21.87
21.62
21.87
20.41
12,940
Jan 13, 2026
21.81
21.87
21.70
21.74
20.29
5,356
Jan 12, 2026
21.87
21.87
21.74
21.86
20.40
4,285
Jan 9, 2026
21.77
21.83
21.71
21.82
20.36
4,965
Jan 8, 2026
21.50
21.82
21.50
21.61
20.17
7,096
Jan 7, 2026
21.65
21.68
21.56
21.58
20.13
5,268
Jan 6, 2026
21.57
21.80
21.55
21.62
20.18
12,384
Jan 5, 2026
21.80
21.86
21.50
21.74
20.29
12,247
Jan 2, 2026
21.84
21.86
21.66
21.84
20.38
14,000
Dec 31, 2025
21.50
21.86
21.20
21.84
20.38
19,644
Dec 30, 2025
21.45
21.68
21.33
21.49
20.05
20,228
Dec 29, 2025
21.17
21.40
21.00
21.28
19.86
11,863
Dec 26, 2025
21.05
21.10
21.00
21.07
19.66
14,812
Dec 24, 2025
21.22
21.36
21.11
21.11
19.70
4,907
Dec 23, 2025
21.32
21.49
21.17
21.17
19.75
12,858
Dec 22, 2025
21.50
21.50
21.28
21.43
20.00
6,153
Dec 19, 2025
21.68
21.69
21.20
21.33
19.91
9,371
Dec 18, 2025
21.40
21.70
21.23
21.47
20.03
14,218
Dec 17, 2025
21.57
21.85
21.30
21.44
20.01
16,055
Dec 16, 2025
21.71
21.79
21.50
21.70
20.25
8,198
Dec 15, 2025
21.85
21.85
21.82
21.82
20.36
4,479
Dec 12, 2025
22.05
22.05
21.80
21.85
20.39
6,876
Dec 11, 2025
22.11
22.20
22.00
22.12
20.64
6,663
Dec 10, 2025
21.95
21.95
21.68
21.89
20.42
4,612
Dec 9, 2025
21.80
22.00
21.75
21.86
20.40
10,748
Dec 8, 2025
21.90
21.94
21.75
21.87
20.41
7,482
Dec 5, 2025
21.98
21.98
21.85
21.90
20.44
975
Dec 4, 2025
22.00
22.00
21.80
21.90
20.44
5,600
Dec 3, 2025
21.92
22.09
21.75
22.03
20.56
4,226
Dec 2, 2025
21.95
22.24
21.75
22.10
20.62
13,099
Dec 1, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
22.16
22.61
22.12
22.24
20.76
5,794
Nov 28, 2025
22.70
22.80
22.60
22.75
20.76
4,219
Nov 26, 2025
22.24
22.35
22.24
22.35
20.40
2,309
Nov 25, 2025
22.09
22.35
22.01
22.31
20.36
11,666
Nov 24, 2025
21.91
22.25
21.91
22.14
20.21
5,811
Nov 21, 2025
22.01
22.10
21.63
22.00
20.08
21,689
Nov 20, 2025
22.05
22.30
22.02
22.09
20.16
8,549
Nov 19, 2025
22.36
22.38
22.06
22.08
20.15
6,669
Nov 18, 2025
22.28
22.65
22.28
22.43
20.47
5,098
Nov 17, 2025
22.35
22.50
22.35
22.42
20.46
7,476
Nov 14, 2025
22.30
22.49
22.30
22.39
20.43
2,882
Nov 13, 2025
22.35
22.38
22.27
22.36
20.41
10,230
Nov 12, 2025
22.30
22.55
22.30
22.50
20.53
6,518
Nov 11, 2025
22.16
22.40
22.16
22.28
20.33
8,568
Nov 10, 2025
22.16
22.22
22.16
22.20
20.26
8,975
Nov 7, 2025
22.22
22.22
22.00
22.16
20.22
9,062
