NYSE - Delayed Quote
USD
Chimera Investment Corporation (CIM-PC)
19.58
-0.05
(-0.25%)
At close: October 30 at 4:00:02 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
19.68
19.75
19.51
19.58
19.58
19,451
Oct 29, 2026
19.70
19.85
19.60
19.63
19.63
26,419
Oct 28, 2026
19.86
19.86
19.64
19.70
19.70
46,369
Oct 27, 2026
19.86
19.86
19.70
19.71
19.71
42,262
Oct 26, 2026
20.13
20.19
19.86
19.86
19.86
27,911
Oct 23, 2026
20.25
20.41
20.03
20.06
20.06
26,859
Oct 22, 2026
20.38
20.40
20.20
20.36
20.36
15,166
Oct 21, 2026
20.33
20.53
20.30
20.36
20.36
12,200
Oct 20, 2026
20.02
20.46
20.02
20.30
20.30
13,627
Oct 19, 2026
20.10
20.10
19.83
20.06
20.06
31,470
Oct 16, 2026
19.84
20.60
19.78
20.07
20.07
82,297
Oct 15, 2026
19.75
20.13
19.60
19.75
19.75
202,595
Oct 14, 2026
20.50
20.52
19.49
19.60
19.60
84,155
Oct 13, 2026
20.71
20.75
20.57
20.67
20.67
23,543
Oct 12, 2026
21.10
21.10
20.70
20.72
20.72
15,857
Oct 9, 2026
20.97
21.14
20.97
21.09
21.09
13,086
Oct 8, 2026
21.08
21.14
20.80
21.09
21.09
37,762
Oct 7, 2026
21.25
21.34
21.08
21.08
21.08
28,090
Oct 6, 2026
21.44
21.49
21.33
21.34
21.34
19,062
Oct 5, 2026
21.57
21.79
21.32
21.44
21.44
33,092
Oct 2, 2026
21.62
22.50
21.57
21.58
21.58
53,309
Oct 1, 2026
21.62
21.72
21.38
21.62
21.62
32,640
Sep 30, 2026
21.38
21.62
21.22
21.62
21.62
49,575
Sep 29, 2026
21.06
21.49
21.04
21.19
21.19
62,185
Sep 28, 2026
21.50
21.53
21.03
21.03
21.03
30,485
Sep 25, 2026
21.64
21.64
21.32
21.46
21.46
30,774
Sep 24, 2026
22.15
22.42
21.55
21.59
21.59
51,411
Sep 23, 2026
22.28
22.30
22.15
22.15
22.15
6,285
Sep 22, 2026
22.43
22.56
22.25
22.37
22.37
6,386
Sep 21, 2026
22.37
22.45
22.28
22.42
22.42
25,534
Sep 18, 2026
22.09
22.45
22.07
22.20
22.20
20,402
Sep 17, 2026
22.24
22.38
21.77
22.00
22.00
51,695
Sep 16, 2026
21.87
22.44
21.87
22.05
22.05
25,806
Sep 15, 2026
22.46
22.74
21.59
21.86
21.86
50,767
Sep 14, 2026
22.67
22.72
22.57
22.57
22.57
10,065
Sep 11, 2026
22.73
22.75
22.65
22.67
22.67
4,115
Sep 10, 2026
22.61
22.69
22.61
22.68
22.68
1,825
Sep 9, 2026
22.64
22.76
22.61
22.69
22.69
16,567
Sep 8, 2026
22.80
22.80
22.64
22.74
22.74
10,175
Sep 4, 2026
22.80
22.85
22.69
22.80
22.80
6,881
Sep 3, 2026
22.60
23.03
22.60
22.96
22.96
4,432
Sep 2, 2026
22.72
22.73
22.52
22.69
22.69
16,357
Sep 1, 2026
0.5578
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
23.00
23.18
22.73
22.73
22.73
10,310
Aug 31, 2026
23.10
23.40
23.10
23.40
22.84
23,399
Aug 28, 2026
23.11
23.17
23.01
23.15
22.60
30,438
Aug 27, 2026
23.03
23.14
22.90
23.11
22.56
16,396
Aug 26, 2026
23.20
23.24
23.11
23.11
22.56
9,348
Aug 25, 2026
23.46
23.46
23.08
23.14
22.58
15,223
Aug 24, 2026
23.30
23.49
23.27
23.34
22.78
11,154
Aug 21, 2026
23.50
23.50
23.27
23.36
22.80
10,066
Aug 20, 2026
23.38
23.59
23.38
23.50
22.94
12,665
Aug 19, 2026
23.40
23.40
23.27
23.39
22.83
7,742
Aug 18, 2026
23.30
23.35
22.66
23.35
22.79
11,643
Aug 17, 2026
23.29
23.39
23.11
23.22
22.66
7,966
Aug 14, 2026
23.08
23.35
23.08
23.29
22.74
12,904
Aug 13, 2026
23.08
23.15
23.01
23.14
22.59
12,898
Aug 12, 2026
22.88
23.05
22.88
23.01
22.46
13,403
Aug 11, 2026
22.65
22.81
22.65
22.80
22.26
7,600
Aug 10, 2026
22.55
22.83
22.55
22.75
22.21
15,513
Aug 7, 2026
22.50
22.83
22.50
22.67
22.13
11,921
Aug 6, 2026
22.43
22.92
22.32
22.42
21.89
9,228
Aug 5, 2026
22.63
22.81
22.41
22.45
21.91
17,877
Aug 4, 2026
22.77
22.79
22.60
22.68
22.14
10,243
Aug 3, 2026
22.67
22.82
22.52
22.68
22.14
12,408
Jul 31, 2026
22.36
22.78
22.36
22.76
22.22
30,754
Jul 30, 2026
22.29
22.56
22.29
22.53
21.99
9,502
Jul 29, 2026
22.59
22.59
22.23
22.42
21.89
8,871
Jul 28, 2026
22.22
22.64
22.22
22.59
22.05
11,502
Jul 27, 2026
22.39
22.42
22.10
22.31
21.78
8,215
Jul 24, 2026
22.34
22.41
22.25
22.41
21.88
6,978
Jul 23, 2026
22.65
22.65
22.35
22.37
21.83
9,814
Jul 22, 2026
22.59
22.66
22.59
22.66
22.11
13,832
Jul 21, 2026
22.69
22.82
22.62
22.66
22.12
11,077
Jul 20, 2026
23.00
23.02
22.78
22.78
22.24
14,929
Jul 17, 2026
23.15
23.15
22.93
23.04
22.49
8,147
Jul 16, 2026
22.89
23.13
22.89
23.08
22.53
3,541
Jul 15, 2026
23.17
23.17
22.84
23.02
22.47
7,609
Jul 14, 2026
23.05
23.19
22.98
23.00
22.45
14,813
Jul 13, 2026
23.05
23.05
22.87
22.98
22.43
8,839
Jul 10, 2026
23.20
23.20
22.80
23.02
22.47
5,945
Jul 9, 2026
23.06
23.17
23.00
23.05
22.50
10,618
Jul 8, 2026
23.07
23.14
22.79
23.06
22.51
22,509
Jul 7, 2026
22.97
23.16
22.96
23.06
22.51
16,758
Jul 6, 2026
22.99
23.29
22.82
23.01
22.46
15,469
Jul 2, 2026
22.58
23.05
22.58
22.91
22.36
15,724
Jul 1, 2026
22.63
22.64
22.10
22.57
22.03
16,487
Jun 30, 2026
22.18
22.65
21.89
22.64
22.10
228,790
Jun 29, 2026
22.10
22.25
22.06
22.12
21.59
17,155
Jun 26, 2026
22.09
22.20
21.93
22.05
21.52
12,364
Jun 25, 2026
22.31
22.34
21.90
22.13
21.60
22,303
Jun 24, 2026
22.46
22.54
22.23
22.40
21.87
19,122
Jun 23, 2026
22.15
22.58
22.12
22.43
21.90
15,593
Jun 22, 2026
22.27
22.44
22.03
22.34
21.81
17,161
Jun 18, 2026
22.46
22.65
22.29
22.29
21.76
21,855
Jun 17, 2026
22.41
22.62
22.38
22.39
21.86
12,739
Jun 16, 2026
22.44
22.50
22.35
22.39
21.86
10,164
Jun 15, 2026
22.21
22.63
22.21
22.44
21.91
20,816
Jun 12, 2026
22.04
22.47
21.67
22.15
21.62
39,898
Jun 11, 2026
22.19
22.19
21.84
22.03
21.50
20,809
Jun 10, 2026
22.48
22.48
21.92
22.27
21.74
13,872
Jun 9, 2026
22.71
22.80
22.56
22.56
22.02
10,353
Jun 8, 2026
22.85
22.85
22.67
22.75
22.21
4,094
Jun 5, 2026
22.66
22.84
22.65
22.84
22.30
11,943
Jun 4, 2026
22.70
22.73
22.64
22.73
22.19
9,465
Jun 3, 2026
22.77
22.81
22.70
22.70
22.16
7,520
Jun 2, 2026
22.82
22.82
22.76
22.81
22.26
5,244
Jun 1, 2026
0.5561
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
22.76
22.89
22.76
22.82
22.28
13,411
May 29, 2026
23.26
23.45
23.21
23.27
22.17
13,186
May 28, 2026
23.31
23.50
23.29
23.34
22.24
8,540
May 27, 2026
23.51
23.51
23.35
23.39
22.29
2,029
May 26, 2026
23.40
23.45
23.35
23.36
22.26
8,814
May 22, 2026
23.37
23.42
23.21
23.41
22.31
15,052
May 21, 2026
23.25
23.35
23.23
23.23
22.13
3,670
May 20, 2026
23.20
23.44
23.20
23.22
22.12
28,497
May 19, 2026
23.30
23.35
23.20
23.24
22.14
9,337
May 18, 2026
23.15
23.50
23.15
23.35
22.25
13,651
May 15, 2026
23.60
23.60
23.17
23.25
22.15
45,674
May 14, 2026
23.52
23.64
23.50
23.62
22.51
3,562
May 13, 2026
23.59
23.81
23.58
23.58
22.46
23,430
May 12, 2026
23.30
23.64
23.29
23.64
22.53
47,878
May 11, 2026
23.34
23.39
23.25
23.30
22.20
12,713
May 8, 2026
23.12
23.37
23.12
23.35
22.25
23,119
May 7, 2026
23.04
23.17
23.01
23.16
22.07
23,690
May 6, 2026
22.98
23.01
22.80
23.01
21.92
35,567
May 5, 2026
22.89
22.98
22.89
22.96
21.88
50,255
May 4, 2026
22.98
22.98
22.85
22.92
21.84
24,235
May 1, 2026
22.94
22.98
22.88
22.98
21.90
19,300
Apr 30, 2026
22.85
22.90
22.78
22.88
21.80
11,773
Apr 29, 2026
22.71
22.77
22.63
22.77
21.70
20,572
Apr 28, 2026
22.83
22.87
22.73
22.74
21.67
16,861
Apr 27, 2026
22.75
22.99
22.68
22.84
21.76
49,949
Apr 24, 2026
22.74
22.89
22.74
22.75
21.68
17,300
Apr 23, 2026
22.45
22.86
22.45
22.74
21.67
38,377
Apr 22, 2026
22.38
22.58
22.38
22.50
21.44
12,237
Apr 21, 2026
22.39
22.47
22.25
22.33
21.28
12,030
Apr 20, 2026
22.42
22.49
22.27
22.40
21.34
17,643
Apr 17, 2026
22.22
22.39
22.16
22.30
21.25
9,460
Apr 16, 2026
22.10
22.25
22.00
22.13
21.09
13,179
Apr 15, 2026
22.03
22.20
21.99
22.10
21.06
37,274
Apr 14, 2026
21.66
22.08
21.66
21.93
20.90
16,948
Apr 13, 2026
21.81
21.81
21.58
21.63
20.61
23,316
Apr 10, 2026
21.75
21.88
21.71
21.85
20.82
30,111
Apr 9, 2026
21.49
21.80
21.49
21.71
20.69
28,906
Apr 8, 2026
21.30
21.69
21.28
21.49
20.48
-
Apr 7, 2026
21.04
21.50
21.04
21.16
20.16
30,371
Apr 6, 2026
20.95
21.18
20.88
21.13
20.13
61,522
Apr 2, 2026
20.09
20.85
20.08
20.80
19.82
91,304
Apr 1, 2026
19.82
20.31
19.82
20.20
19.25
64,335
Mar 31, 2026
20.10
20.28
19.66
19.72
18.79
372,717
Mar 30, 2026
20.21
20.37
19.95
20.00
19.06
99,106
Mar 27, 2026
20.13
20.16
19.83
20.06
19.11
22,442
Mar 26, 2026
20.35
20.35
19.83
20.05
19.10
24,314
Mar 25, 2026
20.33
20.39
20.15
20.19
19.24
27,576
Mar 24, 2026
20.11
20.38
20.11
20.22
19.27
12,760
Mar 23, 2026
20.13
20.40
20.02
20.23
19.27
30,999
Mar 20, 2026
20.83
20.88
20.21
20.21
19.26
26,343
Mar 19, 2026
20.95
21.15
20.89
20.90
19.91
20,151
Mar 18, 2026
21.30
21.30
20.96
20.96
19.97
21,964
Mar 17, 2026
21.20
21.30
21.08
21.12
20.12
22,002
Mar 16, 2026
21.15
21.38
20.91
21.30
20.30
61,070
Mar 13, 2026
21.59
21.67
21.10
21.14
20.14
20,119
Mar 12, 2026
21.65
21.72
21.35
21.38
20.37
16,369
Mar 11, 2026
21.76
21.79
21.42
21.48
20.47
14,361
Mar 10, 2026
21.75
21.77
21.70
21.72
20.70
52
Mar 9, 2026
21.68
21.70
21.41
21.68
20.66
52
Mar 6, 2026
21.63
21.76
21.63
21.74
20.71
52
Mar 5, 2026
21.84
21.84
21.58
21.70
20.68
52
Mar 4, 2026
21.71
21.85
21.57
21.85
20.82
52
Mar 3, 2026
21.62
21.75
21.51
21.73
20.71
52
Mar 2, 2026
0.5423
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
21.57
21.75
21.50
21.67
20.65
52
Feb 27, 2026
22.20
22.48
21.82
21.99
20.44
52
Feb 26, 2026
22.30
22.40
22.20
22.20
20.63
17,357
Feb 25, 2026
22.46
22.48
22.38
22.38
20.80
52
Feb 24, 2026
22.45
22.50
22.35
22.47
20.88
52
Feb 23, 2026
22.59
22.59
22.37
22.45
20.86
52
Feb 20, 2026
22.61
22.61
22.50
22.59
20.99
8,619
Feb 19, 2026
22.63
22.63
22.52
22.61
21.01
11,508
Feb 18, 2026
22.52
22.59
22.47
22.56
20.97
28,366
Feb 17, 2026
22.24
22.54
22.23
22.48
20.89
40,149
Feb 13, 2026
22.18
22.25
22.17
22.25
20.68
30,008
Feb 12, 2026
22.16
22.19
22.15
22.17
20.60
11,476
Feb 11, 2026
22.12
22.31
22.08
22.14
20.58
27,108
Feb 10, 2026
22.00
22.13
21.91
22.09
20.53
27,326
Feb 9, 2026
21.98
21.98
21.91
21.91
20.36
29,295
Feb 6, 2026
21.77
21.96
21.77
21.92
20.37
50,933
Feb 5, 2026
21.92
21.96
21.75
21.77
20.23
26,205
Feb 4, 2026
21.95
21.98
21.90
21.92
20.37
20,593
Feb 3, 2026
21.98
21.98
21.89
21.95
20.40
15,205
Feb 2, 2026
22.03
22.03
21.94
21.96
20.41
13,327
Jan 30, 2026
22.18
22.18
21.93
21.96
20.41
15,868
Jan 29, 2026
22.28
22.30
22.16
22.16
20.59
7,774
Jan 28, 2026
22.20
22.30
22.20
22.29
20.71
4,711
Jan 27, 2026
22.12
22.19
22.11
22.16
20.59
12,927
Jan 26, 2026
22.19
22.19
21.98
22.13
20.57
20,832
Jan 23, 2026
22.05
22.20
22.00
22.20
20.63
13,167
Jan 22, 2026
21.94
22.13
21.86
22.07
20.51
19,502
Jan 21, 2026
21.79
21.92
21.70
21.87
20.33
5,591
Jan 20, 2026
21.79
21.79
21.68
21.78
20.24
14,955
Jan 16, 2026
21.95
21.95
21.80
21.84
20.30
18,574
Jan 15, 2026
21.85
21.95
21.85
21.90
20.35
13,205
Jan 14, 2026
21.80
21.84
21.70
21.79
20.25
10,661
Jan 13, 2026
21.80
21.91
21.69
21.73
20.19
11,524
Jan 12, 2026
21.86
21.89
21.83
21.88
20.33
13,039
Jan 9, 2026
21.64
21.86
21.64
21.86
20.32
10,918
Jan 8, 2026
21.64
21.72
21.52
21.71
20.18
4,758
Jan 7, 2026
21.60
21.64
21.42
21.64
20.11
6,611
Jan 6, 2026
21.54
21.64
21.50
21.56
20.04
13,177
Jan 5, 2026
21.48
21.65
21.43
21.54
20.02
22,205
Jan 2, 2026
21.38
21.50
21.35
21.46
19.94
14,567
Dec 31, 2025
21.44
21.44
21.20
21.33
19.82
45,743
Dec 30, 2025
21.49
21.56
21.31
21.46
19.94
46,364
Dec 29, 2025
21.48
21.52
21.30
21.43
19.92
15,747
Dec 26, 2025
21.35
21.41
21.28
21.41
19.90
11,529
Dec 24, 2025
21.23
21.37
21.15
21.28
19.78
37,190
Dec 23, 2025
21.46
21.46
21.20
21.29
19.79
31,229
Dec 22, 2025
21.41
21.48
21.40
21.46
19.94
18,000
Dec 19, 2025
21.48
21.48
21.39
21.44
19.92
9,622
Dec 18, 2025
21.28
21.47
21.28
21.45
19.93
14,715
Dec 17, 2025
21.32
21.35
21.10
21.25
19.75
30,258
Dec 16, 2025
21.51
21.52
21.15
21.31
19.80
22,389
Dec 15, 2025
21.48
21.53
21.45
21.50
19.98
7,886
Dec 12, 2025
21.55
21.55
21.38
21.48
19.96
13,595
Dec 11, 2025
21.63
21.63
21.42
21.55
20.03
33,982
Dec 10, 2025
21.74
21.74
21.56
21.63
20.10
24,840
Dec 9, 2025
21.75
21.82
21.68
21.74
20.20
19,036
Dec 8, 2025
21.77
21.86
21.61
21.75
20.21
34,486
Dec 5, 2025
21.68
21.77
21.68
21.77
20.23
7,849
Dec 4, 2025
21.75
21.80
21.64
21.68
20.15
14,251
Dec 3, 2025
21.76
21.79
21.61
21.77
20.23
21,323
Dec 2, 2025
21.81
21.81
21.59
21.71
20.18
23,410
Dec 1, 2025
0.5681
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
21.89
21.98
21.73
21.81
20.27
36,177
Nov 28, 2025
22.42
22.48
22.20
22.30
20.20
32,910
Nov 26, 2025
22.47
22.48
22.41
22.48
20.36
10,462
Nov 25, 2025
22.32
22.53
22.29
22.47
20.35
17,102
Nov 24, 2025
22.37
22.43
22.30
22.37
20.26
12,188
Nov 21, 2025
22.30
22.40
22.28
22.37
20.26
7,041
Nov 20, 2025
22.42
22.49
22.32
22.37
20.26
18,211
Nov 19, 2025
22.40
22.52
22.40
22.40
20.29
7,033
Nov 18, 2025
22.54
22.54
22.37
22.50
20.38
12,373
Nov 17, 2025
22.60
22.63
22.45
22.45
20.33
19,960
Nov 14, 2025
22.39
22.59
22.32
22.58
20.45
13,983
Nov 13, 2025
22.45
22.48
22.33
22.42
20.30
29,008
Nov 12, 2025
22.54
22.60
22.51
22.52
20.40
17,336
Nov 11, 2025
22.40
22.63
22.40
22.52
20.40
5,067
Nov 10, 2025
22.54
22.54
22.36
22.44
20.32
11,155
Nov 7, 2025
22.31
22.50
22.31
22.46
20.34
11,394
Nov 6, 2025
22.23
22.50
22.23
22.41
20.29
11,717
Nov 5, 2025
22.17
22.38
22.17
22.38
20.27
9,578
Nov 4, 2025
22.11
22.33
22.04
22.29
20.19
6,130
Nov 3, 2025
22.26
22.35
22.11
22.25
20.15
25,110
Oct 31, 2025
22.30
22.35
21.83
22.15
20.06
47,808
