Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.932	4.932	4.932	4.932	10.511	200
2023-05-17	4.845	4.899	4.795	4.899	10.440	527
2023-05-16	4.839	4.839	4.810	4.810	10.251	348
2023-05-15	4.960	4.985	4.955	4.985	10.624	209
2023-05-12	4.929	4.929	4.929	4.929	10.503	77
2023-05-11	4.952	4.952	4.922	4.922	10.490	67
2023-05-10	4.961	4.969	4.915	4.918	10.481	248
2023-05-09	5.041	5.052	4.952	4.952	10.553	740
2023-05-05	5.229	5.229	5.181	5.181	11.042	172
2023-05-04	5.070	5.070	4.995	4.995	10.645	251
2023-05-02	5.420	5.420	5.135	5.152	10.979	1,185
2023-04-28	5.580	5.662	5.580	5.662	12.066	279
2023-04-27	5.532	5.532	5.501	5.501	11.724	7
2023-04-26	5.519	5.519	5.519	5.519	11.761	1
2023-04-25	5.599	5.602	5.555	5.555	11.838	52
2023-04-24	5.560	5.590	5.518	5.518	11.760	89
2023-04-20	5.558	5.628	5.555	5.628	11.994	265
2023-04-19	5.485	5.575	5.485	5.575	11.881	622
2023-04-18	5.538	5.559	5.476	5.476	11.670	352
2023-04-17	5.469	5.499	5.469	5.499	11.718	12
2023-04-14	5.570	5.570	5.570	5.570	11.871	1
2023-04-13	5.546	5.546	5.546	5.546	11.819	372
2023-04-12	5.565	5.565	5.538	5.538	11.802	45
2023-04-11	5.505	5.505	5.505	5.505	11.732	115
2023-04-06	5.616	5.616	5.616	5.616	11.969	9
2023-04-05	5.560	5.560	5.560	5.560	11.849	2
2023-04-03	5.630	5.630	5.555	5.566	11.861	147
2023-03-31	5.515	5.588	5.515	5.568	11.867	409
2023-03-30	5.460	5.460	5.415	5.415	11.540	75
2023-03-29	5.698	5.700	5.698	5.700	11.984	35
2023-03-28	5.615	5.615	5.615	5.615	11.806	200
2023-03-27	5.478	5.570	5.478	5.570	11.711	594
2023-03-24	5.202	5.345	5.202	5.338	11.223	699
2023-03-23	5.349	5.353	5.349	5.353	11.256	371
2023-03-22	5.400	5.400	5.400	5.400	11.354	2
2023-03-21	5.400	5.525	5.400	5.445	11.448	860
2023-03-20	5.240	5.350	5.200	5.305	11.154	1,670
2023-03-17	5.311	5.311	5.240	5.250	11.038	100
2023-03-16	5.448	5.448	5.425	5.425	11.406	95
2023-03-15	5.302	5.415	5.252	5.320	11.185	643
2023-03-14	5.600	5.618	5.528	5.528	11.623	181
2023-03-13	5.220	5.405	5.192	5.356	11.261	1,811
2023-03-10	5.512	5.598	5.390	5.421	11.397	1,049
2023-03-09	6.050	6.050	5.705	5.705	11.995	441
2023-03-08	5.975	5.975	5.892	5.928	12.464	133
2023-03-06	6.469	6.469	6.387	6.387	13.428	339
2023-03-02	6.211	6.211	6.155	6.185	13.004	700
2023-03-01	6.410	6.410	6.335	6.335	13.319	284
2023-02-27	6.588	6.588	6.588	6.588	13.852	47
2023-02-24	6.535	6.535	6.493	6.493	13.652	500
2023-02-22	6.618	6.618	6.618	6.618	13.914	33
2023-02-21	6.645	6.665	6.565	6.565	13.803	57
2023-02-17	6.775	6.860	6.775	6.860	14.423	134
2023-02-16	6.965	6.965	6.965	6.965	14.644	47
2023-02-15	6.855	6.855	6.685	6.750	14.191	634
2023-02-09	7.240	7.240	6.992	6.992	14.701	202
2023-02-08	7.115	7.115	7.115	7.115	14.959	7
2023-02-07	7.168	7.168	7.168	7.168	15.071	37
2023-02-06	7.280	7.285	7.235	7.240	15.222	85
2023-02-03	7.615	7.615	7.480	7.480	15.727	75

← NewerPage 15 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.