NYSE - Delayed Quote
USD
Chimera Investment Corporation (CIM-PD)
21.01
-0.01
(-0.07%)
At close: October 30 at 4:00:03 PM EDT
21.01
0.00
(0.00%)
After hours: October 30 at 4:00:11 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
21.12
21.20
20.97
21.01
21.01
27,600
Oct 29, 2026
21.18
21.26
21.00
21.02
21.02
14,996
Oct 28, 2026
21.44
21.44
21.19
21.22
21.22
8,026
Oct 27, 2026
21.68
21.68
21.30
21.33
21.33
12,951
Oct 26, 2026
21.84
21.85
21.55
21.57
21.57
4,761
Oct 23, 2026
21.86
21.92
21.60
21.73
21.73
10,055
Oct 22, 2026
22.38
22.38
21.90
21.98
21.98
8,605
Oct 21, 2026
22.26
22.26
22.13
22.25
22.25
11,095
Oct 20, 2026
21.82
22.25
21.68
22.16
22.16
8,019
Oct 19, 2026
21.94
22.10
21.76
21.94
21.94
8,138
Oct 16, 2026
21.67
22.43
21.67
22.01
22.01
38,792
Oct 15, 2026
21.40
21.99
21.40
21.57
21.57
28,302
Oct 14, 2026
22.43
22.43
21.06
21.24
21.24
91,630
Oct 13, 2026
22.43
22.61
22.19
22.47
22.47
14,672
Oct 12, 2026
23.03
23.03
22.50
22.54
22.54
13,433
Oct 9, 2026
22.80
23.10
22.79
22.90
22.90
10,175
Oct 8, 2026
23.00
23.00
22.70
22.87
22.87
13,691
Oct 7, 2026
23.17
23.20
22.85
22.97
22.97
10,750
Oct 6, 2026
23.21
23.49
23.20
23.20
23.20
14,881
Oct 5, 2026
23.47
23.48
23.33
23.33
23.33
16,276
Oct 2, 2026
23.57
23.82
23.48
23.48
23.48
23,153
Oct 1, 2026
23.24
23.75
23.21
23.40
23.40
19,883
Sep 30, 2026
23.10
23.40
23.10
23.38
23.38
24,093
Sep 29, 2026
23.02
23.11
22.82
22.98
22.98
20,076
Sep 28, 2026
23.05
23.18
22.95
22.95
22.95
12,253
Sep 25, 2026
23.15
23.27
22.95
23.22
23.22
20,901
Sep 24, 2026
23.09
23.44
23.09
23.15
23.15
8,364
Sep 23, 2026
23.40
23.52
23.38
23.40
23.40
4,099
Sep 22, 2026
23.50
23.56
23.50
23.54
23.54
6,478
Sep 21, 2026
23.40
23.53
23.40
23.49
23.49
15,173
Sep 18, 2026
23.50
23.54
23.40
23.40
23.40
8,778
Sep 17, 2026
23.53
23.70
23.53
23.59
23.59
10,143
Sep 16, 2026
23.53
23.67
23.35
23.35
23.35
11,295
Sep 15, 2026
23.55
23.70
23.45
23.53
23.53
11,738
Sep 14, 2026
23.69
23.71
23.60
23.62
23.62
5,503
Sep 11, 2026
23.56
23.71
23.56
23.65
23.65
2,441
Sep 10, 2026
23.75
23.83
23.67
23.67
23.67
3,425
Sep 9, 2026
23.90
23.90
23.75
23.76
23.76
9,990
Sep 8, 2026
23.90
23.90
23.78
23.81
23.81
9,769
Sep 4, 2026
23.87
23.95
23.82
23.90
23.90
5,527
Sep 3, 2026
24.00
24.00
23.79
23.93
23.93
12,760
Sep 2, 2026
23.96
24.12
23.73
23.88
23.88
3,893
Sep 1, 2026
0.5984
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
24.09
24.17
23.95
23.96
23.96
18,008
Aug 31, 2026
24.60
24.68
24.58
24.68
24.08
13,353
Aug 28, 2026
24.65
24.65
24.61
24.65
24.05
12,170
Aug 27, 2026
24.68
24.68
24.60
24.63
24.03
9,169
Aug 26, 2026
24.65
24.67
24.57
24.63
24.03
7,098
Aug 25, 2026
24.55
24.65
24.46
24.59
23.99
14,916
Aug 24, 2026
24.50
24.74
24.45
24.55
23.95
18,856
Aug 21, 2026
24.68
24.71
24.48
24.50
23.91
13,472
Aug 20, 2026
24.79
24.79
24.62
24.68
24.08
10,233
Aug 19, 2026
24.58
24.83
24.58
24.81
24.21
28,685
Aug 18, 2026
24.41
24.59
24.41
24.56
23.96
16,851
Aug 17, 2026
24.28
24.47
24.28
24.41
23.82
7,798
Aug 14, 2026
24.39
24.46
24.31
24.31
23.72
10,806
Aug 13, 2026
24.27
24.40
24.27
24.32
23.73
9,996
Aug 12, 2026
24.28
24.30
24.18
24.23
23.64
10,638
Aug 11, 2026
24.04
24.24
24.04
24.17
23.58
8,928
Aug 10, 2026
24.20
24.24
24.08
24.09
23.51
21,041
Aug 7, 2026
23.92
24.23
23.92
24.12
23.54
14,417
Aug 6, 2026
23.93
23.98
23.93
23.93
23.35
2,163
Aug 5, 2026
24.10
24.10
23.86
23.92
23.34
7,179
Aug 4, 2026
24.11
24.15
24.05
24.05
23.47
6,061
Aug 3, 2026
24.22
24.34
24.09
24.16
23.57
7,958
Jul 31, 2026
24.13
24.35
23.87
24.19
23.60
25,189
Jul 30, 2026
23.84
24.03
23.69
24.02
23.44
12,764
Jul 29, 2026
23.84
24.03
23.78
23.79
23.21
7,397
Jul 28, 2026
23.39
23.97
23.39
23.77
23.19
9,162
Jul 27, 2026
23.35
23.51
23.35
23.50
22.93
5,086
Jul 24, 2026
23.40
23.40
23.21
23.31
22.74
4,182
Jul 23, 2026
23.61
23.72
23.27
23.33
22.76
16,655
Jul 22, 2026
23.74
23.78
23.60
23.60
23.03
18,288
Jul 21, 2026
23.93
23.93
23.75
23.82
23.24
11,599
Jul 20, 2026
24.05
24.06
23.90
23.90
23.32
15,015
Jul 17, 2026
24.07
24.27
23.98
24.15
23.56
9,307
Jul 16, 2026
24.05
24.38
24.00
24.18
23.59
15,661
Jul 15, 2026
24.10
24.23
23.81
24.19
23.60
7,814
Jul 14, 2026
23.90
24.20
23.86
24.12
23.54
12,296
Jul 13, 2026
23.83
24.09
23.75
23.86
23.28
8,930
Jul 10, 2026
23.92
23.92
23.79
23.84
23.26
5,254
Jul 9, 2026
23.84
23.92
23.84
23.85
23.27
7,090
Jul 8, 2026
23.93
24.01
23.67
23.98
23.40
10,538
Jul 7, 2026
24.02
24.02
23.80
23.84
23.27
12,052
Jul 6, 2026
23.68
23.98
23.68
23.97
23.39
15,636
Jul 2, 2026
23.45
23.76
23.45
23.65
23.08
12,948
Jul 1, 2026
23.39
23.46
23.25
23.45
22.88
6,079
Jun 30, 2026
23.09
23.40
23.08
23.30
22.74
74,440
Jun 29, 2026
23.17
23.38
23.11
23.14
22.58
18,085
Jun 26, 2026
22.94
23.26
22.94
23.17
22.60
15,386
Jun 25, 2026
23.38
23.49
23.01
23.06
22.50
20,979
Jun 24, 2026
23.50
23.55
23.08
23.29
22.73
14,188
Jun 23, 2026
23.43
23.57
23.30
23.40
22.83
8,885
Jun 22, 2026
23.49
23.53
23.23
23.34
22.77
16,055
Jun 18, 2026
23.67
23.95
23.36
23.54
22.97
21,603
Jun 17, 2026
23.66
23.79
23.57
23.63
23.06
4,703
Jun 16, 2026
23.54
23.80
23.53
23.53
22.96
3,692
Jun 15, 2026
23.90
24.00
23.78
23.82
23.24
4,622
Jun 12, 2026
23.57
23.77
23.43
23.77
23.19
10,936
Jun 11, 2026
23.75
23.75
23.48
23.73
23.15
11,897
Jun 10, 2026
24.10
24.35
23.66
23.66
23.09
7,084
Jun 9, 2026
24.17
24.46
24.11
24.11
23.53
8,003
Jun 8, 2026
24.30
24.42
24.22
24.24
23.65
2,323
Jun 5, 2026
24.21
24.40
24.21
24.30
23.71
9,579
Jun 4, 2026
24.10
24.31
24.10
24.31
23.72
6,575
Jun 3, 2026
24.14
24.19
24.12
24.18
23.59
1,410
Jun 2, 2026
24.06
24.30
24.00
24.29
23.70
17,584
Jun 1, 2026
0.5967
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
24.10
24.30
23.85
24.30
23.71
23,735
May 29, 2026
24.52
24.52
24.35
24.51
23.33
25,306
May 28, 2026
24.45
24.55
24.40
24.48
23.30
4,257
May 27, 2026
24.36
24.55
24.36
24.55
23.37
4,977
May 26, 2026
24.50
24.55
24.35
24.35
23.18
9,069
May 22, 2026
24.45
24.50
24.30
24.48
23.31
10,588
May 21, 2026
24.50
24.50
24.33
24.40
23.23
10,343
May 20, 2026
24.26
24.48
24.26
24.40
23.23
6,013
May 19, 2026
24.35
24.35
24.21
24.31
23.14
17,419
May 18, 2026
24.42
24.57
24.33
24.34
23.17
11,789
May 15, 2026
24.62
24.62
24.39
24.47
23.30
8,408
May 14, 2026
24.59
24.62
24.47
24.56
23.38
1,392
May 13, 2026
24.58
24.66
24.55
24.60
23.42
21,180
May 12, 2026
24.53
24.66
24.47
24.60
23.42
26,577
May 11, 2026
24.47
24.59
24.47
24.54
23.36
5,981
May 8, 2026
24.49
24.55
24.41
24.54
23.36
7,253
May 7, 2026
24.54
24.56
24.48
24.48
23.30
22,087
May 6, 2026
24.48
24.58
24.36
24.55
23.37
10,887
May 5, 2026
24.49
24.53
24.25
24.49
23.31
10,477
May 4, 2026
24.40
24.53
24.22
24.45
23.28
12,782
May 1, 2026
24.48
24.48
24.21
24.44
23.27
5,336
Apr 30, 2026
24.17
24.48
24.17
24.40
23.23
5,160
Apr 29, 2026
24.14
24.31
24.14
24.17
23.01
5,418
Apr 28, 2026
24.02
24.24
24.02
24.24
23.08
3,850
Apr 27, 2026
24.15
24.34
24.13
24.28
23.11
9,067
Apr 24, 2026
24.04
24.25
24.04
24.16
23.00
16,903
Apr 23, 2026
24.00
24.20
24.00
24.20
23.04
15,244
Apr 22, 2026
23.78
24.15
23.78
23.99
22.84
12,669
Apr 21, 2026
23.98
24.04
23.82
23.84
22.70
8,968
Apr 20, 2026
23.90
24.10
23.64
24.00
22.85
6,845
Apr 17, 2026
24.09
24.15
23.95
24.00
22.85
14,904
Apr 16, 2026
24.08
24.15
23.83
24.03
22.88
11,836
Apr 15, 2026
23.66
24.19
23.66
24.12
22.96
20,531
Apr 14, 2026
23.55
23.93
23.55
23.74
22.60
20,340
Apr 13, 2026
23.58
23.60
23.42
23.55
22.42
15,808
Apr 10, 2026
23.48
23.70
23.44
23.63
22.50
15,803
Apr 9, 2026
23.23
23.70
23.15
23.48
22.35
16,885
Apr 8, 2026
22.87
23.28
22.72
23.20
22.09
-
Apr 7, 2026
22.43
23.11
22.43
22.79
21.70
15,061
Apr 6, 2026
22.52
22.87
22.43
22.43
21.35
20,142
Apr 2, 2026
21.86
22.61
21.86
22.52
21.44
16,688
Apr 1, 2026
22.36
22.41
22.14
22.22
21.15
24,480
Mar 31, 2026
22.23
22.50
21.82
22.26
21.19
175,413
Mar 30, 2026
21.76
22.36
21.72
22.07
21.01
24,101
Mar 27, 2026
21.80
22.02
21.71
21.72
20.68
24,536
Mar 26, 2026
22.17
22.17
21.51
21.83
20.79
27,813
Mar 25, 2026
21.85
22.13
21.80
22.13
21.07
21,445
Mar 24, 2026
21.90
22.04
21.75
21.88
20.83
20,465
Mar 23, 2026
21.89
22.20
21.82
21.93
20.88
38,497
Mar 20, 2026
22.46
22.56
22.01
22.01
20.95
18,057
Mar 19, 2026
22.58
22.80
22.39
22.55
21.47
11,841
Mar 18, 2026
22.89
22.98
22.58
22.79
21.70
11,405
Mar 17, 2026
22.84
23.06
22.71
22.85
21.75
25,180
Mar 16, 2026
22.90
22.99
22.80
22.84
21.74
12,367
Mar 13, 2026
22.98
23.08
22.50
23.00
21.90
24,315
Mar 12, 2026
23.07
23.29
23.04
23.19
22.08
9,504
Mar 11, 2026
23.18
23.30
22.99
23.23
22.11
9,471
Mar 10, 2026
23.02
23.17
23.02
23.11
22.00
1
Mar 9, 2026
23.35
23.35
22.85
23.04
21.93
1
Mar 6, 2026
23.23
23.24
23.06
23.06
21.95
1
Mar 5, 2026
23.23
23.23
23.07
23.12
22.01
1
Mar 4, 2026
22.99
23.31
22.99
23.08
21.98
1
Mar 3, 2026
23.05
23.08
22.93
22.99
21.89
1
Mar 2, 2026
0.582
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
23.12
23.15
23.05
23.09
21.98
1
Feb 27, 2026
23.87
23.98
23.41
23.64
21.95
1
Feb 26, 2026
23.90
23.97
23.85
23.85
22.15
18,029
Feb 25, 2026
23.90
23.95
23.86
23.90
22.19
1
Feb 24, 2026
23.98
23.98
23.89
23.95
22.24
1
Feb 23, 2026
23.95
24.04
23.78
23.89
22.18
1
Feb 20, 2026
24.00
24.07
23.96
24.00
22.29
9,806
Feb 19, 2026
23.90
24.04
23.85
24.03
22.31
9,807
Feb 18, 2026
23.85
24.04
23.80
23.90
22.19
19,106
Feb 17, 2026
23.62
23.80
23.61
23.75
22.05
22,787
Feb 13, 2026
23.61
23.68
23.31
23.67
21.98
12,310
Feb 12, 2026
23.58
23.68
23.51
23.61
21.92
11,927
Feb 11, 2026
23.35
23.85
23.35
23.59
21.90
64,050
Feb 10, 2026
23.22
23.41
23.22
23.40
21.73
8,729
Feb 9, 2026
23.30
23.30
23.21
23.26
21.60
17,192
Feb 6, 2026
23.33
23.45
23.27
23.30
21.63
19,631
Feb 5, 2026
23.43
23.44
23.31
23.31
21.64
11,217
Feb 4, 2026
23.41
23.45
23.28
23.37
21.70
14,763
Feb 3, 2026
23.32
23.42
23.29
23.41
21.74
19,272
Feb 2, 2026
23.27
23.31
23.08
23.29
21.63
11,239
Jan 30, 2026
23.44
23.44
23.13
23.27
21.61
19,594
Jan 29, 2026
23.45
23.45
23.27
23.37
21.70
12,608
Jan 28, 2026
23.40
23.44
23.35
23.41
21.74
13,567
Jan 27, 2026
23.44
23.45
23.30
23.35
21.68
13,326
Jan 26, 2026
23.32
23.78
23.25
23.35
21.68
15,807
Jan 23, 2026
23.17
23.29
23.14
23.27
21.61
12,484
Jan 22, 2026
23.19
23.20
23.09
23.17
21.51
16,919
Jan 21, 2026
22.96
23.10
22.96
23.09
21.44
6,171
Jan 20, 2026
23.05
23.18
22.79
22.99
21.35
16,093
Jan 16, 2026
23.13
23.21
23.00
23.12
21.47
9,202
Jan 15, 2026
23.04
23.20
22.98
23.08
21.43
10,845
Jan 14, 2026
22.90
23.08
22.88
23.02
21.38
23,837
Jan 13, 2026
22.88
22.94
22.66
22.94
21.30
22,896
Jan 12, 2026
22.88
22.97
22.86
22.92
21.28
14,844
Jan 9, 2026
22.98
22.98
22.83
22.92
21.28
12,400
Jan 8, 2026
22.93
22.93
22.79
22.85
21.22
20,030
Jan 7, 2026
23.00
23.00
22.83
22.89
21.25
17,683
Jan 6, 2026
22.93
23.04
22.90
22.96
21.32
18,157
Jan 5, 2026
22.90
23.06
22.81
22.98
21.34
17,134
Jan 2, 2026
22.75
22.95
22.75
22.87
21.24
16,728
Dec 31, 2025
22.99
22.99
22.58
22.75
21.12
143,446
Dec 30, 2025
22.78
22.93
22.65
22.92
21.28
73,377
Dec 29, 2025
22.75
22.95
22.67
22.76
21.13
15,658
Dec 26, 2025
22.82
22.90
22.70
22.77
21.14
20,873
Dec 24, 2025
22.68
22.78
22.62
22.78
21.15
20,293
Dec 23, 2025
22.72
22.81
22.56
22.78
21.15
17,052
Dec 22, 2025
22.96
22.96
22.62
22.83
21.20
46,071
Dec 19, 2025
22.70
22.97
22.70
22.88
21.25
22,839
Dec 18, 2025
22.70
22.90
22.69
22.77
21.14
21,998
Dec 17, 2025
22.84
22.89
22.50
22.65
21.03
33,059
Dec 16, 2025
22.96
23.03
22.73
22.78
21.15
26,343
Dec 15, 2025
23.29
23.29
22.94
23.08
21.43
16,370
Dec 12, 2025
23.21
23.29
23.00
23.12
21.47
27,454
Dec 11, 2025
23.27
23.35
23.16
23.27
21.61
19,372
Dec 10, 2025
23.39
23.40
23.23
23.30
21.64
5,877
Dec 9, 2025
23.45
23.49
23.25
23.45
21.77
23,937
Dec 8, 2025
23.21
23.35
23.21
23.35
21.68
33,556
Dec 5, 2025
23.11
23.26
23.11
23.19
21.53
24,199
Dec 4, 2025
23.25
23.47
23.05
23.16
21.51
33,025
Dec 3, 2025
23.50
23.50
23.29
23.29
21.63
46,476
Dec 2, 2025
23.80
23.80
23.42
23.50
21.82
27,635
Dec 1, 2025
0.6083
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
23.97
23.97
23.78
23.80
22.10
19,071
Nov 28, 2025
24.28
24.47
24.27
24.47
22.16
9,106
Nov 26, 2025
24.45
24.45
24.27
24.37
22.07
11,646
Nov 25, 2025
24.22
24.40
24.21
24.29
21.99
9,400
Nov 24, 2025
24.12
24.36
24.12
24.27
21.98
14,047
Nov 21, 2025
24.03
24.20
24.02
24.17
21.89
7,211
Nov 20, 2025
24.20
24.39
24.07
24.09
21.81
11,848
Nov 19, 2025
24.23
24.33
24.23
24.24
21.95
6,638
Nov 18, 2025
24.41
24.42
24.28
24.28
21.99
12,875
Nov 17, 2025
24.34
24.47
24.26
24.30
22.00
14,205
Nov 14, 2025
24.28
24.34
24.23
24.23
21.94
3,770
Nov 13, 2025
24.15
24.46
24.15
24.33
22.03
10,738
Nov 12, 2025
24.19
24.22
24.11
24.22
21.93
13,265
Nov 11, 2025
24.03
24.15
24.00
24.15
21.87
2,847
Nov 10, 2025
24.12
24.12
24.02
24.09
21.81
5,162
Nov 7, 2025
23.84
24.06
23.81
24.04
21.77
16,996
Nov 6, 2025
24.08
24.13
23.99
24.02
21.75
9,654
Nov 5, 2025
23.81
24.17
23.81
24.07
21.79
8,892
Nov 4, 2025
24.05
24.05
23.92
24.00
21.73
13,713
Nov 3, 2025
24.05
24.09
23.95
24.05
21.78
7,112
Oct 31, 2025
24.00
24.09
23.84
24.09
21.81
19,345
