Chimera Investment Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	14.620	14.900	14.440	14.440	10.937	962
2024-08-08	14.780	14.780	14.448	14.580	11.043	3,671
2024-08-07	14.010	14.678	14.010	14.478	10.966	16,028
2024-08-06	13.510	13.687	13.446	13.687	10.367	3,647
2024-08-05	13.990	13.990	13.142	13.445	10.184	8,213
2024-08-02	14.000	14.019	13.811	13.919	10.543	346
2024-08-01	14.720	14.720	14.110	14.200	10.756	867
2024-07-31	15.050	15.050	14.749	14.790	11.203	468
2024-07-30	15.000	15.140	14.952	15.100	11.437	446
2024-07-29	14.950	15.160	14.950	15.010	11.369	48
2024-07-26	14.890	14.980	14.830	14.830	11.233	41
2024-07-25	14.680	14.940	14.680	14.940	11.316	619
2024-07-24	15.240	15.240	14.959	14.959	11.330	2,558
2024-07-23	14.990	14.990	14.990	14.990	11.354	5
2024-07-22	15.070	15.075	14.895	15.050	11.399	670
2024-07-19	15.030	15.120	14.981	15.050	11.399	183
2024-07-18	15.490	15.743	15.190	15.190	11.505	164
2024-07-17	15.200	15.601	15.150	15.601	11.817	678
2024-07-16	15.088	15.329	15.070	15.329	11.611	980
2024-07-15	14.900	15.040	14.732	14.875	11.267	3,019
2024-07-12	14.580	14.925	14.540	14.853	11.250	1,913
2024-07-11	13.980	14.451	13.890	14.451	10.946	2,695
2024-07-10	13.372	13.601	13.360	13.500	10.225	710
2024-07-09	13.070	13.230	13.060	13.192	9.992	1,448
2024-07-08	13.070	13.120	13.010	13.090	9.915	852
2024-07-05	12.765	12.990	12.590	12.980	9.832	282
2024-07-03	12.810	12.894	12.810	12.830	9.718	123
2024-07-02	12.770	12.770	12.680	12.760	9.665	103
2024-07-01	12.740	12.870	12.420	12.420	9.407	393
2024-06-28	12.670	12.790	12.620	12.650	9.582	1,639
2024-06-27	13.133	13.230	12.798	12.929	9.528	1,210
2024-06-26	13.200	13.350	13.080	13.080	9.639	446
2024-06-25	13.284	13.440	13.240	13.288	9.793	997
2024-06-24	13.690	13.720	13.425	13.449	9.911	373
2024-06-21	13.570	13.570	13.484	13.569	9.999	155
2024-06-20	13.540	13.600	13.499	13.585	10.012	437
2024-06-18	13.340	13.529	13.325	13.529	9.970	158
2024-06-17	12.720	13.259	12.720	13.251	9.765	864
2024-06-14	12.290	12.788	12.240	12.689	9.351	3,179
2024-06-13	11.750	11.890	11.746	11.890	8.762	413
2024-06-12	11.809	11.879	11.800	11.879	8.754	435
2024-06-11	11.400	11.435	11.289	11.289	8.319	1,811
2024-06-10	11.520	11.520	11.434	11.520	8.489	1,151
2024-06-07	11.664	11.725	11.620	11.640	8.578	2,289
2024-06-06	12.064	12.095	11.925	11.925	8.788	143
2024-06-05	11.910	11.950	11.910	11.939	8.798	736
2024-06-04	11.800	11.828	11.760	11.788	8.687	1,252
2024-06-03	12.000	12.009	11.855	11.918	8.783	200
2024-05-31	11.825	11.919	11.825	11.860	8.740	523
2024-05-30	11.680	11.759	11.670	11.735	8.648	507
2024-05-29	11.660	11.678	11.530	11.589	8.540	1,022
2024-05-28	11.820	12.079	11.740	11.900	8.770	2,025
2024-05-24	11.730	11.730	11.431	11.670	8.600	1,290
2024-05-23	12.950	12.950	11.880	11.891	8.763	10,710
2024-05-21	4.380	4.440	4.380	4.400	9.728	557
2024-05-20	4.500	4.520	4.440	4.440	9.816	607
2024-05-17	4.550	4.580	4.500	4.519	9.990	426
2024-05-16	4.500	4.550	4.500	4.549	10.056	1,124
2024-05-15	4.550	4.579	4.511	4.552	10.064	1,144
2024-05-14	4.400	4.489	4.400	4.480	9.904	108

← NewerPage 10 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.4500 USD
2026-06-30	0.4500 USD
2026-03-31	0.4500 USD
2025-12-31	0.3700 USD
2025-09-30	0.3700 USD
2025-06-30	0.3700 USD
2025-03-31	0.3700 USD
2024-12-31	0.3700 USD
2024-09-30	0.3700 USD
2024-06-28	0.3500 USD
2024-04-05	0.0367 USD
2023-12-28	0.0367 USD
2023-09-28	0.0600 USD
2023-06-29	0.0600 USD
2023-03-30	0.0767 USD
2022-12-29	0.0767 USD
2022-09-29	0.0767 USD
2022-06-29	0.1100 USD
2022-03-30	0.1100 USD
2021-12-29	0.1100 USD
2021-09-29	0.1100 USD
2021-06-29	0.1100 USD
2021-03-30	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.