Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	10.710	10.770	10.710	10.770	21.806	1
2022-04-20	10.490	10.600	10.470	10.555	21.371	171
2022-04-19	10.720	10.720	10.410	10.420	21.098	1
2022-04-14	10.950	11.075	10.950	10.960	22.191	59
2022-04-13	10.920	10.990	10.845	10.990	22.252	651
2022-04-12	11.000	11.098	10.980	10.980	22.231	34
2022-04-11	11.050	11.128	11.050	11.070	22.414	34
2022-04-08	11.190	11.200	11.165	11.165	22.606	74
2022-04-07	11.300	11.300	11.105	11.105	22.484	261
2022-04-06	11.425	11.540	11.370	11.370	23.021	147
2022-04-05	11.970	11.970	11.680	11.720	23.730	30
2022-04-04	12.190	12.190	11.840	11.875	24.043	190
2022-04-01	12.110	12.110	11.980	12.020	24.337	1
2022-03-31	12.130	12.130	12.040	12.050	24.398	1
2022-03-30	12.290	12.290	12.160	12.160	24.621	114
2022-03-29	12.630	12.680	12.550	12.550	25.187	15
2022-03-28	12.500	12.520	12.370	12.440	24.967	217
2022-03-25	12.350	12.460	12.350	12.460	25.007	7
2022-03-24	12.290	12.320	12.290	12.320	24.726	0
2022-03-22	12.545	12.545	12.420	12.420	24.927	603
2022-03-18	12.200	12.428	12.200	12.428	24.943	37
2022-03-16	12.370	12.430	12.170	12.170	24.425	171
2022-03-15	12.200	12.250	12.180	12.250	24.585	0
2022-03-14	12.330	12.330	12.128	12.140	24.365	84
2022-03-11	12.200	12.210	12.200	12.210	24.505	0
2022-03-10	12.050	12.160	12.040	12.140	24.365	28
2022-03-09	12.370	12.390	12.370	12.370	24.826	0
2022-03-08	11.870	12.160	11.870	12.030	24.144	14
2022-03-07	12.120	12.150	11.980	11.982	24.047	301
2022-03-04	12.012	12.100	12.012	12.100	24.284	2,055
2022-03-03	12.360	12.360	12.230	12.260	24.605	1
2022-03-02	11.980	12.122	11.960	12.115	24.314	434
2022-03-01	12.210	12.210	11.773	11.830	23.742	191
2022-02-28	12.140	12.140	12.025	12.040	24.164	200
2022-02-25	12.240	12.295	12.190	12.240	24.565	367
2022-02-24	11.430	11.959	11.390	11.930	23.943	265
2022-02-23	12.118	12.198	12.065	12.065	24.214	133
2022-02-22	13.000	13.000	12.218	12.218	24.521	98
2022-02-18	13.050	13.050	12.980	13.000	26.091	500
2022-02-17	13.120	13.120	12.895	12.920	25.930	310
2022-02-16	13.460	13.460	13.380	13.380	26.853	334
2022-02-15	13.330	13.330	13.230	13.285	26.663	34
2022-02-14	13.270	13.350	13.155	13.170	26.432	18
2022-02-11	13.310	13.310	13.240	13.240	26.572	19
2022-02-10	13.560	13.790	13.450	13.450	26.994	2
2022-02-09	13.920	13.920	13.635	13.700	27.495	35
2022-02-08	13.640	13.980	13.550	13.970	28.037	153
2022-02-07	13.700	13.814	13.530	13.530	27.154	367
2022-02-04	13.590	13.710	13.495	13.710	27.516	334
2022-02-03	14.050	14.050	13.820	13.830	27.756	1
2022-02-02	14.030	14.030	13.910	14.000	28.098	0
2022-02-01	14.500	14.500	14.200	14.300	28.700	68
2022-01-31	13.950	14.325	13.950	14.325	28.750	67
2022-01-28	14.000	14.020	13.720	13.730	27.556	102
2022-01-27	14.525	14.525	14.525	14.525	29.151	100
2022-01-26	14.310	14.605	14.310	14.520	29.141	135
2022-01-25	13.740	13.940	13.740	13.940	27.977	1
2022-01-24	13.672	13.820	13.280	13.490	27.074	838
2022-01-21	14.000	14.170	14.000	14.030	28.158	1
2022-01-20	14.340	14.560	14.340	14.525	29.151	180

← NewerPage 19 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.