Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	5.840	5.925	5.752	5.890	12.223	254
2022-10-20	5.630	5.780	5.630	5.720	11.870	409
2022-10-19	5.560	5.600	5.560	5.580	11.580	34
2022-10-18	5.710	5.850	5.670	5.710	11.849	603
2022-10-17	5.500	5.600	5.460	5.580	11.580	1,388
2022-10-14	5.600	5.610	5.540	5.540	11.497	950
2022-10-13	5.250	5.420	5.178	5.420	11.247	201
2022-10-12	5.420	5.420	5.245	5.245	10.884	1,571
2022-10-11	5.068	5.470	5.060	5.470	11.351	74
2022-10-10	5.300	5.329	5.092	5.151	10.689	241
2022-10-07	5.410	5.410	5.330	5.340	11.081	1
2022-10-06	5.710	5.710	5.420	5.530	11.476	11
2022-10-05	5.980	5.980	5.535	5.600	11.621	554
2022-10-04	5.780	6.170	5.780	6.170	12.804	191
2022-10-03	5.270	5.400	4.972	5.315	11.030	158
2022-09-30	5.310	5.370	5.310	5.330	11.061	70
2022-09-29	5.698	5.770	4.970	4.970	10.314	1,975
2022-09-28	6.060	6.265	5.975	6.130	12.562	765
2022-09-27	6.070	6.100	5.860	5.860	12.008	234
2022-09-26	6.492	6.492	5.820	5.980	12.254	1,460
2022-09-23	6.690	6.690	6.480	6.565	13.453	1,743
2022-09-22	7.200	7.200	6.712	6.730	13.791	3,590
2022-09-21	7.710	7.710	7.688	7.699	15.777	2
2022-09-20	7.750	7.750	7.635	7.660	15.697	10
2022-09-16	7.710	7.735	7.592	7.725	15.830	139
2022-09-15	8.000	8.000	7.840	7.860	16.107	23
2022-09-14	8.090	8.090	7.958	8.010	16.414	67
2022-09-13	8.200	8.200	8.155	8.155	16.711	170
2022-09-12	8.350	8.380	8.330	8.330	17.070	34
2022-09-09	8.200	8.200	8.200	8.200	16.804	0
2022-09-08	8.010	8.108	7.988	8.100	16.599	91
2022-09-07	7.940	8.028	7.940	8.028	16.451	84
2022-09-06	8.170	8.170	7.960	7.970	16.332	1,123
2022-09-02	8.370	8.370	8.300	8.320	17.050	0
2022-09-01	8.190	8.280	8.190	8.245	16.896	34
2022-08-31	8.701	8.701	8.590	8.590	17.603	3
2022-08-30	8.650	8.670	8.610	8.610	17.644	367
2022-08-26	8.960	8.960	8.840	8.840	18.115	49
2022-08-25	8.810	8.959	8.810	8.940	18.320	117
2022-08-24	8.850	8.850	8.850	8.850	18.136	0
2022-08-23	8.960	8.960	8.900	8.930	18.300	1
2022-08-22	9.140	9.140	8.860	8.860	18.156	251
2022-08-19	9.330	9.330	9.240	9.240	18.935	0
2022-08-18	9.430	9.475	9.430	9.475	19.416	18
2022-08-17	9.490	9.490	9.490	9.490	19.447	0
2022-08-16	9.607	9.610	9.548	9.610	19.693	345
2022-08-15	9.580	9.590	9.515	9.590	19.652	225
2022-08-12	9.450	9.520	9.450	9.520	19.509	37
2022-08-11	9.462	9.462	9.450	9.450	19.365	33
2022-08-09	9.375	9.375	9.375	9.375	19.211	33
2022-08-08	9.340	9.600	9.340	9.588	19.648	204
2022-08-05	9.180	9.320	9.180	9.320	19.099	1
2022-08-04	9.852	9.900	9.168	9.220	18.894	418
2022-08-03	10.260	10.290	10.260	10.290	21.087	1
2022-08-01	10.440	10.582	10.280	10.550	21.619	327
2022-07-29	10.410	10.630	10.400	10.499	21.514	482
2022-07-28	10.050	10.246	10.050	10.215	20.933	4,006
2022-07-27	9.810	9.830	9.810	9.829	20.142	334
2022-07-26	9.422	9.659	9.420	9.656	19.787	412
2022-07-25	9.480	9.528	9.480	9.525	19.519	206

← NewerPage 17 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.