Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	5.000	5.020	4.882	5.011	10.912	1,020
2023-11-13	4.670	4.700	4.670	4.699	10.232	101
2023-11-10	4.600	4.720	4.600	4.720	10.278	51
2023-11-09	4.850	4.850	4.730	4.730	10.300	56
2023-11-08	4.850	4.860	4.800	4.840	10.538	59
2023-11-07	4.899	4.910	4.858	4.900	10.669	262
2023-11-06	4.850	4.890	4.820	4.870	10.605	269
2023-11-03	4.890	5.000	4.880	4.880	10.627	125
2023-11-02	4.510	4.790	4.450	4.790	10.431	771
2023-11-01	4.800	4.960	4.800	4.920	10.713	342
2023-10-31	4.855	4.898	4.815	4.815	10.485	273
2023-10-30	4.690	4.730	4.640	4.710	10.256	103
2023-10-27	4.650	4.710	4.621	4.621	10.062	170
2023-10-26	4.540	4.660	4.540	4.580	9.973	7
2023-10-25	4.600	4.650	4.520	4.520	9.842	89
2023-10-24	4.720	4.731	4.680	4.695	10.224	189
2023-10-23	4.710	4.770	4.611	4.751	10.345	441
2023-10-20	4.780	4.830	4.749	4.800	10.451	3,298
2023-10-19	4.900	4.950	4.841	4.945	10.768	519
2023-10-18	5.000	5.070	4.930	4.990	10.866	238
2023-10-17	5.240	5.311	5.200	5.211	11.346	142
2023-10-16	5.230	5.301	5.220	5.300	11.541	109
2023-10-13	5.410	5.410	5.230	5.240	11.411	321
2023-10-12	5.330	5.350	5.320	5.330	11.607	15
2023-10-11	5.370	5.400	5.350	5.390	11.736	497
2023-10-10	5.300	5.350	5.300	5.300	11.541	117
2023-10-09	5.110	5.239	5.110	5.215	11.356	442
2023-10-06	5.100	5.190	5.060	5.190	11.301	818
2023-10-05	5.020	5.110	5.020	5.100	11.105	63
2023-10-04	5.060	5.060	4.895	5.010	10.909	353
2023-10-03	5.180	5.180	5.050	5.061	11.021	220
2023-10-02	5.450	5.460	5.212	5.251	11.433	481
2023-09-29	5.430	5.559	5.430	5.529	12.041	110
2023-09-28	5.340	5.365	5.250	5.360	11.671	230
2023-09-27	5.688	5.709	5.565	5.565	11.988	278
2023-09-26	5.690	5.699	5.611	5.689	12.256	250
2023-09-25	5.760	5.839	5.760	5.835	12.569	1,339
2023-09-22	5.665	5.805	5.665	5.792	12.477	1,135
2023-09-21	5.959	5.959	5.801	5.819	12.536	918
2023-09-20	6.190	6.190	6.151	6.151	13.249	8
2023-09-19	6.140	6.140	6.131	6.131	13.207	115
2023-09-18	6.130	6.130	6.071	6.071	13.077	458
2023-09-15	6.080	6.089	5.989	6.030	12.989	1,457
2023-09-14	6.040	6.081	6.031	6.071	13.077	95
2023-09-13	5.950	5.989	5.941	5.989	12.902	39
2023-09-11	5.890	5.971	5.889	5.971	12.861	20
2023-09-08	5.860	5.899	5.860	5.899	12.708	6
2023-09-07	5.860	5.881	5.860	5.881	12.667	2
2023-09-06	5.851	5.851	5.851	5.851	12.604	2,000
2023-09-05	6.040	6.040	5.981	5.981	12.883	139
2023-09-01	6.090	6.109	6.059	6.109	13.159	208
2023-08-31	5.970	6.038	5.970	6.029	12.987	474
2023-08-30	5.960	5.960	5.939	5.939	12.794	613
2023-08-29	5.950	5.981	5.879	5.955	12.828	336
2023-08-25	5.615	5.661	5.611	5.661	12.194	201
2023-08-24	5.630	5.699	5.630	5.651	12.172	7
2023-08-23	5.609	5.629	5.608	5.629	12.126	229
2023-08-22	5.550	5.550	5.480	5.480	11.803	8
2023-08-21	5.520	5.539	5.460	5.460	11.761	620
2023-08-18	5.490	5.579	5.461	5.545	11.944	74

← NewerPage 13 of 20 · 1,194 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.