Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.480	9.528	9.480	9.525	19.519	206
2022-07-22	9.588	9.650	9.465	9.465	19.396	658
2022-07-21	9.320	9.468	9.320	9.468	19.402	760
2022-07-20	9.230	9.330	9.170	9.310	19.078	34
2022-07-19	9.070	9.262	9.070	9.262	18.980	534
2022-07-18	9.140	9.140	8.725	8.860	18.156	1,487
2022-07-15	9.110	9.110	8.890	9.020	18.484	4
2022-07-14	9.060	9.060	8.872	8.875	18.187	478
2022-07-13	9.130	9.130	9.130	9.130	18.709	0
2022-07-12	9.070	9.120	9.070	9.120	18.689	167
2022-07-11	9.192	9.195	9.122	9.142	18.734	677
2022-07-08	9.120	9.120	9.120	9.120	18.689	933
2022-07-07	9.090	9.260	9.090	9.200	18.853	357
2022-07-06	9.245	9.245	8.970	8.970	18.382	67
2022-07-05	8.950	8.970	8.755	8.755	17.941	167
2022-07-01	8.860	9.019	8.860	9.019	18.483	614
2022-06-30	8.690	8.890	8.690	8.890	18.218	418
2022-06-29	8.605	8.822	8.605	8.822	18.078	1,214
2022-06-28	9.290	9.360	9.198	9.198	18.623	152
2022-06-27	9.170	9.360	9.170	9.360	18.951	0
2022-06-24	8.890	9.160	8.890	9.160	18.546	22
2022-06-23	8.560	8.830	8.560	8.760	17.737	34
2022-06-22	8.350	8.547	8.350	8.500	17.210	101
2022-06-21	8.250	8.489	8.250	8.392	16.991	1,200
2022-06-17	7.880	8.025	7.820	7.980	16.157	114
2022-06-16	8.060	8.060	7.830	7.830	15.854	351
2022-06-15	8.600	8.600	8.095	8.120	16.441	1,038
2022-06-14	8.640	8.640	8.540	8.540	17.291	134
2022-06-13	9.400	9.400	8.860	8.860	17.939	185
2022-06-10	9.640	9.640	9.570	9.570	19.377	29
2022-06-09	9.910	9.965	9.868	9.940	20.126	67
2022-06-08	10.020	10.020	9.875	9.890	20.024	21
2022-06-07	9.850	10.005	9.840	9.940	20.126	337
2022-06-06	9.900	9.940	9.897	9.897	20.039	534
2022-06-01	9.845	9.865	9.680	9.865	19.974	185
2022-05-31	9.920	9.920	9.771	9.810	19.862	450
2022-05-27	9.800	9.945	9.800	9.930	20.105	202
2022-05-26	9.530	9.737	9.530	9.737	19.715	349
2022-05-25	9.580	9.580	9.400	9.405	19.042	52
2022-05-24	9.400	9.430	9.255	9.430	19.093	67
2022-05-23	9.510	9.600	9.490	9.490	19.215	23
2022-05-20	9.310	9.310	9.218	9.220	18.667	485
2022-05-19	9.280	9.370	9.274	9.370	18.971	37
2022-05-18	9.560	9.560	9.490	9.500	19.235	0
2022-05-17	9.630	9.690	9.550	9.670	19.579	1
2022-05-16	9.660	9.720	9.570	9.670	19.579	1
2022-05-13	9.600	9.790	9.600	9.790	19.822	1
2022-05-12	9.730	9.730	9.467	9.470	19.174	99
2022-05-11	9.810	9.860	9.810	9.840	19.923	1
2022-05-10	9.900	10.080	9.870	9.950	20.146	188
2022-05-09	10.200	10.200	9.800	9.870	19.984	252
2022-05-06	10.300	10.380	10.300	10.380	21.017	1
2022-05-05	10.550	10.550	10.374	10.440	21.138	434
2022-05-04	10.750	10.750	10.670	10.670	21.604	1
2022-05-03	10.250	10.625	10.250	10.625	21.513	144
2022-04-28	9.995	9.995	9.995	9.995	20.237	33
2022-04-27	9.825	9.850	9.825	9.847	19.937	37
2022-04-26	9.960	10.030	9.960	9.960	20.166	1
2022-04-25	10.000	10.040	9.930	9.985	20.217	54
2022-04-22	10.520	10.520	10.235	10.235	20.723	67

← NewerPage 18 of 20 · 1,195 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.