Chimera Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.360 | 4.442 | 4.319 | 4.340 | 9.595 | 1,932 |
| 2024-05-10 | 4.700 | 4.830 | 4.620 | 4.620 | 10.214 | 619 |
| 2024-05-09 | 4.400 | 4.731 | 4.350 | 4.720 | 10.435 | 1,844 |
| 2024-05-08 | 4.230 | 4.265 | 4.200 | 4.265 | 9.429 | 113 |
| 2024-05-07 | 4.360 | 4.380 | 4.319 | 4.319 | 9.548 | 463 |
| 2024-05-03 | 4.412 | 4.412 | 4.325 | 4.355 | 9.628 | 409 |
| 2024-05-02 | 4.280 | 4.330 | 4.230 | 4.280 | 9.462 | 176 |
| 2024-05-01 | 4.130 | 4.210 | 4.130 | 4.200 | 9.285 | 294 |
| 2024-04-30 | 4.190 | 4.190 | 4.160 | 4.160 | 9.197 | 54 |
| 2024-04-29 | 4.235 | 4.245 | 4.200 | 4.229 | 9.350 | 204 |
| 2024-04-26 | 4.160 | 4.240 | 4.160 | 4.219 | 9.327 | 50 |
| 2024-04-25 | 4.100 | 4.130 | 4.100 | 4.119 | 9.107 | 126 |
| 2024-04-24 | 4.170 | 4.170 | 4.125 | 4.130 | 9.131 | 42 |
| 2024-04-23 | 4.110 | 4.210 | 4.110 | 4.210 | 9.307 | 7 |
| 2024-04-22 | 4.120 | 4.200 | 4.091 | 4.091 | 9.045 | 265 |
| 2024-04-19 | 4.000 | 4.099 | 4.000 | 4.095 | 9.053 | 928 |
| 2024-04-18 | 3.990 | 4.045 | 3.990 | 4.010 | 8.865 | 1,775 |
| 2024-04-17 | 3.980 | 4.030 | 3.950 | 3.970 | 8.777 | 94 |
| 2024-04-16 | 3.951 | 3.980 | 3.920 | 3.959 | 8.752 | 639 |
| 2024-04-15 | 4.080 | 4.119 | 4.010 | 4.010 | 8.865 | 1,995 |
| 2024-04-12 | 4.130 | 4.130 | 4.099 | 4.099 | 9.062 | 594 |
| 2024-04-11 | 4.130 | 4.130 | 4.040 | 4.080 | 9.020 | 130 |
| 2024-04-10 | 4.230 | 4.260 | 4.099 | 4.110 | 9.086 | 616 |
| 2024-04-09 | 4.330 | 4.359 | 4.320 | 4.351 | 9.620 | 262 |
| 2024-04-08 | 4.300 | 4.350 | 4.290 | 4.308 | 9.524 | 778 |
| 2024-04-05 | 4.330 | 4.360 | 4.311 | 4.330 | 9.573 | 378 |
| 2024-04-04 | 4.630 | 4.630 | 4.490 | 4.490 | 9.845 | 1,047 |
| 2024-04-03 | 4.439 | 4.519 | 4.439 | 4.519 | 9.909 | 204 |
| 2024-04-02 | 4.500 | 4.510 | 4.500 | 4.509 | 9.887 | 145 |
| 2024-03-28 | 4.560 | 4.645 | 4.560 | 4.610 | 10.109 | 138 |
| 2024-03-27 | 4.470 | 4.529 | 4.450 | 4.520 | 9.911 | 178 |
| 2024-03-26 | 4.550 | 4.550 | 4.469 | 4.469 | 9.799 | 389 |
| 2024-03-25 | 4.530 | 4.580 | 4.530 | 4.549 | 9.974 | 1,291 |
| 2024-03-22 | 4.600 | 4.601 | 4.539 | 4.549 | 9.974 | 3,805 |
| 2024-03-21 | 4.540 | 4.660 | 4.540 | 4.585 | 10.054 | 128 |
| 2024-03-20 | 4.340 | 4.461 | 4.340 | 4.461 | 9.782 | 712 |
| 2024-03-19 | 4.380 | 4.460 | 4.370 | 4.390 | 9.626 | 749 |
| 2024-03-18 | 4.500 | 4.500 | 4.460 | 4.460 | 9.780 | 9 |
| 2024-03-15 | 4.451 | 4.459 | 4.420 | 4.441 | 9.738 | 225 |
| 2024-03-14 | 4.570 | 4.570 | 4.419 | 4.419 | 9.689 | 624 |
| 2024-03-13 | 4.601 | 4.601 | 4.555 | 4.555 | 9.988 | 457 |
| 2024-03-12 | 4.490 | 4.551 | 4.460 | 4.520 | 9.911 | 99 |
| 2024-03-11 | 4.450 | 4.550 | 4.450 | 4.527 | 9.927 | 183 |
| 2024-03-08 | 4.495 | 4.518 | 4.449 | 4.449 | 9.755 | 13,663 |
| 2024-03-07 | 4.480 | 4.480 | 4.429 | 4.459 | 9.777 | 116 |
| 2024-03-06 | 4.390 | 4.420 | 4.389 | 4.409 | 9.667 | 478 |
| 2024-03-05 | 4.280 | 4.350 | 4.280 | 4.339 | 9.514 | 49 |
| 2024-03-04 | 4.380 | 4.380 | 4.315 | 4.319 | 9.470 | 473 |
| 2024-03-01 | 4.340 | 4.380 | 4.320 | 4.380 | 9.604 | 83 |
| 2024-02-29 | 4.300 | 4.369 | 4.300 | 4.350 | 9.538 | 51 |
| 2024-02-28 | 4.300 | 4.320 | 4.249 | 4.279 | 9.382 | 361 |
| 2024-02-27 | 4.370 | 4.370 | 4.310 | 4.360 | 9.560 | 387 |
| 2024-02-26 | 4.400 | 4.450 | 4.355 | 4.370 | 9.582 | 217 |
| 2024-02-23 | 4.350 | 4.395 | 4.350 | 4.395 | 9.637 | 10 |
| 2024-02-22 | 4.390 | 4.390 | 4.390 | 4.390 | 9.626 | 0 |
| 2024-02-21 | 4.331 | 4.370 | 4.331 | 4.340 | 9.517 | 184 |
| 2024-02-20 | 4.370 | 4.400 | 4.360 | 4.379 | 9.602 | 258 |
| 2024-02-16 | 4.400 | 4.460 | 4.340 | 4.450 | 9.758 | 513 |
| 2024-02-15 | 4.250 | 4.410 | 4.250 | 4.399 | 9.645 | 1,371 |
| 2024-02-14 | 4.520 | 4.520 | 4.180 | 4.210 | 9.231 | 3,214 |
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.