Chimera Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 4.700 | 4.700 | 4.470 | 4.470 | 9.802 | 1,518 |
| 2024-02-12 | 4.690 | 4.772 | 4.690 | 4.772 | 10.463 | 336 |
| 2024-02-09 | 4.620 | 4.666 | 4.590 | 4.660 | 10.218 | 1,479 |
| 2024-02-08 | 4.500 | 4.610 | 4.490 | 4.605 | 10.098 | 270 |
| 2024-02-07 | 4.710 | 4.710 | 4.530 | 4.560 | 9.999 | 1,671 |
| 2024-02-06 | 4.648 | 4.740 | 4.640 | 4.729 | 10.370 | 1,223 |
| 2024-02-05 | 4.730 | 4.730 | 4.590 | 4.650 | 10.196 | 750 |
| 2024-02-02 | 4.860 | 4.860 | 4.770 | 4.790 | 10.503 | 1,133 |
| 2024-02-01 | 4.830 | 4.859 | 4.779 | 4.850 | 10.635 | 1,594 |
| 2024-01-31 | 4.980 | 5.000 | 4.900 | 4.900 | 10.744 | 192 |
| 2024-01-30 | 5.095 | 5.110 | 5.010 | 5.010 | 10.986 | 99 |
| 2024-01-29 | 5.040 | 5.120 | 5.030 | 5.120 | 11.227 | 152 |
| 2024-01-26 | 5.010 | 5.050 | 5.000 | 5.030 | 11.030 | 149 |
| 2024-01-25 | 4.990 | 5.030 | 4.920 | 4.960 | 10.876 | 192 |
| 2024-01-24 | 5.000 | 5.060 | 5.000 | 5.000 | 10.964 | 147 |
| 2024-01-23 | 4.950 | 4.970 | 4.950 | 4.950 | 10.854 | 184 |
| 2024-01-22 | 4.970 | 5.040 | 4.960 | 4.960 | 10.876 | 401 |
| 2024-01-19 | 4.960 | 4.960 | 4.840 | 4.901 | 10.747 | 677 |
| 2024-01-18 | 4.950 | 4.980 | 4.840 | 4.840 | 10.613 | 158 |
| 2024-01-17 | 4.880 | 4.971 | 4.880 | 4.890 | 10.723 | 308 |
| 2024-01-16 | 4.910 | 4.940 | 4.870 | 4.890 | 10.723 | 311 |
| 2024-01-12 | 5.052 | 5.120 | 4.980 | 4.990 | 10.942 | 195 |
| 2024-01-11 | 4.990 | 5.005 | 4.882 | 5.005 | 10.975 | 1,302 |
| 2024-01-10 | 4.980 | 5.021 | 4.980 | 5.010 | 10.986 | 918 |
| 2024-01-09 | 4.960 | 5.010 | 4.920 | 5.010 | 10.986 | 2,090 |
| 2024-01-08 | 4.900 | 5.021 | 4.870 | 5.021 | 11.010 | 445 |
| 2024-01-05 | 4.750 | 4.861 | 4.750 | 4.861 | 10.659 | 684 |
| 2024-01-04 | 4.770 | 4.808 | 4.770 | 4.789 | 10.501 | 875 |
| 2024-01-03 | 4.910 | 4.910 | 4.760 | 4.830 | 10.591 | 2,024 |
| 2024-01-02 | 4.940 | 4.989 | 4.920 | 4.989 | 10.939 | 440 |
| 2023-12-29 | 5.100 | 5.119 | 5.000 | 5.020 | 11.007 | 262 |
| 2023-12-28 | 5.119 | 5.160 | 5.119 | 5.125 | 11.238 | 599 |
| 2023-12-27 | 5.288 | 5.301 | 5.288 | 5.301 | 11.543 | 4 |
| 2023-12-22 | 5.220 | 5.260 | 5.220 | 5.250 | 11.432 | 158 |
| 2023-12-21 | 5.180 | 5.180 | 5.115 | 5.120 | 11.149 | 266 |
| 2023-12-20 | 5.140 | 5.245 | 5.120 | 5.221 | 11.368 | 516 |
| 2023-12-19 | 4.980 | 5.180 | 4.980 | 5.160 | 11.236 | 145 |
| 2023-12-18 | 5.050 | 5.050 | 4.980 | 4.989 | 10.864 | 160 |
| 2023-12-15 | 5.150 | 5.170 | 4.990 | 4.990 | 10.866 | 247 |
| 2023-12-14 | 5.171 | 5.202 | 5.129 | 5.140 | 11.193 | 271 |
| 2023-12-13 | 4.970 | 5.060 | 4.940 | 4.940 | 10.757 | 640 |
| 2023-12-12 | 4.938 | 5.010 | 4.890 | 5.010 | 10.910 | 152 |
| 2023-12-11 | 5.070 | 5.070 | 4.980 | 4.989 | 10.864 | 182 |
| 2023-12-08 | 5.110 | 5.160 | 5.049 | 5.090 | 11.084 | 136 |
| 2023-12-07 | 5.100 | 5.110 | 5.030 | 5.110 | 11.127 | 131 |
| 2023-12-06 | 5.250 | 5.250 | 5.099 | 5.099 | 11.103 | 287 |
| 2023-12-05 | 5.330 | 5.330 | 5.180 | 5.180 | 11.280 | 528 |
| 2023-12-04 | 5.310 | 5.391 | 5.310 | 5.332 | 11.610 | 477 |
| 2023-12-01 | 5.200 | 5.400 | 5.120 | 5.379 | 11.713 | 857 |
| 2023-11-30 | 5.290 | 5.300 | 5.228 | 5.228 | 11.385 | 355 |
| 2023-11-29 | 5.189 | 5.300 | 5.140 | 5.280 | 11.498 | 195 |
| 2023-11-28 | 5.020 | 5.070 | 4.976 | 5.070 | 11.040 | 2,202 |
| 2023-11-27 | 5.040 | 5.060 | 5.030 | 5.050 | 10.997 | 1,361 |
| 2023-11-24 | 5.080 | 5.080 | 5.030 | 5.038 | 10.971 | 18 |
| 2023-11-22 | 5.090 | 5.090 | 5.045 | 5.045 | 10.986 | 34 |
| 2023-11-21 | 5.040 | 5.050 | 5.040 | 5.050 | 10.997 | 14 |
| 2023-11-20 | 5.050 | 5.050 | 4.990 | 5.050 | 10.997 | 311 |
| 2023-11-17 | 5.080 | 5.080 | 5.015 | 5.060 | 11.019 | 167 |
| 2023-11-16 | 5.090 | 5.120 | 4.970 | 4.990 | 10.866 | 218 |
| 2023-11-15 | 4.990 | 5.110 | 4.990 | 5.109 | 11.125 | 610 |
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.