Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	5.581	5.581	5.581	5.581	12.022	133
2023-08-16	5.639	5.649	5.629	5.649	12.169	108
2023-08-15	5.610	5.650	5.591	5.619	12.105	379
2023-08-14	5.759	5.769	5.741	5.741	12.366	77
2023-08-11	5.780	5.822	5.780	5.819	12.534	47
2023-08-10	5.925	5.929	5.925	5.929	12.772	300
2023-08-09	5.859	5.860	5.838	5.840	12.580	330
2023-08-08	5.819	5.825	5.815	5.820	12.537	476
2023-08-07	5.919	5.979	5.919	5.969	12.859	95
2023-08-04	5.760	5.989	5.760	5.989	12.901	1,561
2023-08-03	5.969	5.969	5.785	5.785	12.461	1,257
2023-08-02	6.151	6.211	6.111	6.211	13.380	1,132
2023-08-01	6.260	6.260	6.222	6.225	13.409	174
2023-07-31	6.339	6.379	6.232	6.232	13.423	77
2023-07-28	6.330	6.359	6.289	6.342	13.660	104
2023-07-27	6.400	6.480	6.400	6.435	13.862	170
2023-07-26	6.379	6.390	6.379	6.390	13.765	21
2023-07-25	6.210	6.229	6.189	6.229	13.417	249
2023-07-24	6.050	6.181	6.050	6.181	13.314	1,277
2023-07-21	6.022	6.038	6.022	6.035	13.000	1,968
2023-07-20	6.072	6.072	6.002	6.002	12.929	64
2023-07-19	5.930	6.085	5.930	6.085	13.108	158
2023-07-18	5.770	5.927	5.770	5.859	12.620	336
2023-07-17	5.710	5.742	5.662	5.742	12.368	54
2023-07-14	5.780	5.780	5.691	5.710	12.300	2,439
2023-07-12	5.745	5.782	5.745	5.771	12.431	171
2023-07-11	5.659	5.708	5.659	5.669	12.212	672
2023-07-10	5.440	5.589	5.440	5.572	12.002	371
2023-07-07	5.390	5.515	5.360	5.515	11.880	329
2023-07-06	5.410	5.410	5.232	5.375	11.578	735
2023-07-05	5.600	5.630	5.549	5.595	12.052	527
2023-07-03	5.720	5.749	5.591	5.630	12.128	919
2023-06-30	5.740	5.759	5.740	5.749	12.383	453
2023-06-29	5.635	5.635	5.635	5.635	12.138	55
2023-06-27	5.750	5.865	5.712	5.865	12.499	91
2023-06-26	5.450	5.699	5.450	5.699	12.144	746
2023-06-23	5.509	5.518	5.501	5.518	11.760	141
2023-06-22	5.562	5.582	5.562	5.582	11.896	133
2023-06-21	5.520	5.665	5.520	5.665	12.073	672
2023-06-20	5.510	5.540	5.499	5.539	11.803	12
2023-06-16	5.550	5.550	5.460	5.460	11.636	3
2023-06-15	5.380	5.548	5.380	5.485	11.689	1,315
2023-06-14	5.410	5.412	5.341	5.341	11.383	42
2023-06-13	5.395	5.395	5.389	5.389	11.484	24
2023-06-12	5.280	5.295	5.259	5.269	11.229	155
2023-06-09	5.270	5.270	5.229	5.250	11.189	230
2023-06-08	5.222	5.222	5.222	5.222	11.128	17
2023-06-07	5.240	5.257	5.240	5.257	11.202	1,840
2023-06-06	5.185	5.190	5.185	5.190	11.061	567
2023-06-05	5.130	5.130	5.069	5.089	10.845	764
2023-06-02	5.020	5.139	5.020	5.139	10.951	70
2023-06-01	4.869	4.888	4.825	4.885	10.411	1,001
2023-05-31	4.800	4.800	4.748	4.751	10.124	376
2023-05-30	4.730	4.799	4.730	4.799	10.226	36
2023-05-26	4.550	4.671	4.550	4.671	9.954	208
2023-05-25	4.740	4.740	4.500	4.565	9.729	1,246
2023-05-24	4.782	4.785	4.752	4.752	10.127	143
2023-05-23	5.005	5.005	5.005	5.005	10.666	100
2023-05-22	4.875	4.875	4.875	4.875	10.389	202
2023-05-19	5.015	5.015	4.849	4.849	10.333	223

← NewerPage 14 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.