Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	12.700	12.777	12.700	12.777	12.212	215
2026-07-28	12.545	12.660	12.500	12.630	12.072	46
2026-07-27	12.680	12.710	12.470	12.550	11.995	680
2026-07-24	12.430	12.525	12.405	12.450	11.900	24
2026-07-23	12.690	12.690	12.290	12.290	11.747	1,985
2026-07-22	12.755	12.840	12.610	12.670	12.110	143
2026-07-21	12.600	12.840	12.600	12.709	12.147	11
2026-07-20	12.840	13.130	12.610	12.688	12.127	1,772
2026-07-17	13.060	13.140	12.850	12.889	12.319	333
2026-07-16	13.085	13.120	13.080	13.110	12.531	12
2026-07-15	13.100	13.200	13.100	13.150	12.569	24
2026-07-14	12.970	13.050	12.940	13.050	12.473	38
2026-07-13	13.190	13.190	12.920	12.920	12.349	4
2026-07-10	13.160	13.230	13.080	13.090	12.511	242
2026-07-09	13.060	13.170	13.010	13.170	12.588	139
2026-07-08	13.180	13.180	12.950	13.001	12.426	503
2026-07-07	13.175	13.250	13.080	13.160	12.578	120
2026-07-06	13.220	13.320	13.050	13.090	12.511	21
2026-07-02	13.330	13.440	13.160	13.160	12.578	766
2026-07-01	13.390	13.440	13.240	13.399	12.807	175
2026-06-30	13.300	13.470	13.190	13.470	12.875	26
2026-06-29	13.610	13.700	13.500	13.590	12.559	187
2026-06-26	13.520	13.618	13.380	13.560	12.532	2,955
2026-06-25	13.490	13.790	13.490	13.530	12.504	184
2026-06-24	13.250	13.480	13.250	13.480	12.458	222
2026-06-23	13.170	13.320	13.100	13.230	12.227	114
2026-06-22	13.330	13.470	13.210	13.211	12.209	369
2026-06-18	13.460	13.460	13.330	13.390	12.374	28
2026-06-17	13.540	13.540	13.410	13.440	12.421	74
2026-06-16	13.320	13.610	13.320	13.490	12.467	124
2026-06-15	13.300	13.650	13.300	13.495	12.471	981
2026-06-12	13.320	13.425	13.050	13.375	12.361	153
2026-06-11	13.350	13.420	13.240	13.240	12.236	65
2026-06-10	13.410	13.440	13.310	13.311	12.302	105
2026-06-09	13.250	13.370	13.228	13.260	12.254	444
2026-06-08	13.380	13.440	13.091	13.091	12.098	189
2026-06-05	13.300	13.450	13.230	13.270	12.263	208
2026-06-04	13.110	13.480	13.050	13.300	12.291	227
2026-06-03	13.320	13.490	13.250	13.250	12.245	11
2026-06-02	13.530	13.713	13.530	13.640	12.605	550
2026-06-01	13.680	13.680	13.408	13.531	12.505	362
2026-05-29	13.500	13.900	13.430	13.569	12.540	598
2026-05-28	13.560	13.740	13.410	13.505	12.481	320
2026-05-27	13.580	13.690	13.450	13.550	12.522	32
2026-05-26	13.360	13.490	13.260	13.440	12.421	284
2026-05-22	13.340	13.340	13.255	13.290	12.282	12
2026-05-21	13.170	13.270	13.110	13.270	12.263	17
2026-05-20	13.040	13.230	12.950	13.200	12.199	183
2026-05-19	13.040	13.120	12.914	12.980	11.995	130
2026-05-18	13.170	13.400	13.090	13.210	12.208	160
2026-05-15	13.250	13.400	13.100	13.110	12.116	80
2026-05-14	13.440	13.520	13.360	13.420	12.402	91
2026-05-13	13.400	13.400	13.310	13.365	12.351	724
2026-05-12	13.400	13.520	13.400	13.520	12.495	1,008
2026-05-11	13.190	13.850	13.190	13.482	12.459	247
2026-05-08	13.638	13.820	13.600	13.700	12.661	69
2026-05-07	13.250	13.500	13.180	13.450	12.430	593
2026-05-06	13.820	13.870	13.630	13.695	12.656	426
2026-05-05	13.730	13.730	13.527	13.620	12.587	429
2026-05-01	13.821	13.947	13.680	13.910	12.855	645

← NewerPage 2 of 21 · 1,201 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.