Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.788	7.788	7.735	7.770	16.336	664
2023-02-01	7.345	7.360	7.345	7.360	15.474	11
2023-01-31	7.298	7.299	7.298	7.299	15.345	1,067
2023-01-30	7.108	7.108	7.108	7.108	14.945	3
2023-01-27	6.979	7.175	6.979	7.175	15.085	400
2023-01-26	6.855	6.902	6.855	6.902	14.511	168
2023-01-25	6.805	6.805	6.805	6.805	14.308	622
2023-01-23	6.885	6.900	6.885	6.900	14.507	13
2023-01-20	6.788	6.788	6.788	6.788	14.272	0
2023-01-17	6.895	6.895	6.731	6.731	14.151	243
2023-01-12	6.512	6.602	6.512	6.602	13.881	366
2023-01-11	6.338	6.445	6.338	6.445	13.551	431
2023-01-10	6.177	6.245	6.177	6.245	13.130	333
2023-01-06	6.228	6.230	6.220	6.221	13.079	767
2023-01-05	6.125	6.168	6.125	6.155	12.941	1,390
2023-01-04	5.988	6.192	5.985	6.175	12.983	644
2023-01-03	5.760	5.878	5.760	5.850	12.300	335
2022-12-30	5.565	5.565	5.518	5.518	11.602	187
2022-12-29	5.603	5.749	5.602	5.749	12.088	477
2022-12-28	5.985	5.985	5.899	5.900	12.244	66
2022-12-23	6.057	6.057	6.057	6.057	12.569	33
2022-12-22	6.075	6.075	6.065	6.065	12.586	104
2022-12-21	6.200	6.200	6.165	6.165	12.793	67
2022-12-20	6.120	6.138	6.001	6.138	12.737	550
2022-12-19	6.238	6.238	6.238	6.238	12.945	1
2022-12-16	6.190	6.210	6.190	6.210	12.887	0
2022-12-14	6.360	6.360	6.360	6.360	13.197	24
2022-12-13	6.570	6.570	6.528	6.528	13.547	21
2022-12-12	6.552	6.575	6.468	6.468	13.422	698
2022-12-09	6.645	6.645	6.645	6.645	13.790	268
2022-12-08	6.795	6.795	6.795	6.795	14.101	67
2022-12-07	6.720	6.720	6.718	6.720	13.945	133
2022-12-02	6.897	6.897	6.897	6.897	14.313	100
2022-12-01	6.890	7.050	6.890	7.008	14.543	234
2022-11-30	6.630	6.760	6.630	6.760	14.028	67
2022-11-29	6.520	6.560	6.520	6.560	13.613	169
2022-11-28	6.610	6.610	6.505	6.508	13.506	2,385
2022-11-25	6.600	6.700	6.600	6.700	13.904	473
2022-11-23	6.610	6.610	6.610	6.610	13.717	0
2022-11-22	6.515	6.515	6.475	6.515	13.520	367
2022-11-21	6.460	6.460	6.460	6.460	13.406	0
2022-11-18	6.470	6.520	6.457	6.520	13.530	188
2022-11-17	6.340	6.390	6.340	6.390	13.260	200
2022-11-16	6.598	6.598	6.432	6.518	13.526	192
2022-11-15	6.795	6.795	6.700	6.770	14.049	27
2022-11-14	6.720	6.720	6.590	6.670	13.841	85
2022-11-11	6.600	6.788	6.530	6.770	14.049	130
2022-11-10	6.450	6.620	6.450	6.460	13.405	202
2022-11-09	6.160	6.295	6.160	6.295	13.063	67
2022-11-08	6.330	6.330	6.290	6.290	13.053	1
2022-11-07	6.290	6.290	6.290	6.290	13.053	63
2022-11-04	6.000	6.300	6.000	6.148	12.758	245
2022-11-03	6.350	6.350	5.848	5.960	12.368	1,938
2022-11-02	6.800	6.800	6.620	6.730	13.966	135
2022-11-01	6.890	6.890	6.700	6.775	14.059	2
2022-10-31	6.770	6.848	6.770	6.848	14.211	14
2022-10-28	6.490	6.748	6.490	6.740	13.987	602
2022-10-27	6.630	6.700	6.605	6.605	13.707	921
2022-10-26	6.420	6.550	6.400	6.520	13.530	167
2022-10-25	5.890	6.340	5.890	6.340	13.157	135

← NewerPage 16 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.