Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	14.500	14.500	14.401	14.450	29.001	251
2022-01-18	14.628	14.628	14.480	14.480	29.061	467
2022-01-14	14.670	14.710	14.645	14.645	29.392	415
2022-01-13	15.080	15.080	14.830	14.850	29.803	64
2022-01-12	15.070	15.100	14.780	14.900	29.904	221
2022-01-11	14.828	14.900	14.790	14.900	29.904	38
2022-01-10	15.042	15.060	14.810	14.820	29.743	10
2022-01-07	15.150	15.170	15.110	15.118	30.341	86
2022-01-06	15.280	15.280	15.090	15.090	30.285	334
2022-01-05	15.370	15.370	15.200	15.330	30.767	1
2022-01-04	15.410	15.410	15.280	15.280	30.666	68
2021-12-30	15.320	15.320	15.120	15.120	30.345	167
2021-12-29	15.090	15.180	15.090	15.180	30.466	38
2021-12-23	15.551	15.580	15.500	15.520	30.922	67
2021-12-22	15.340	15.500	15.330	15.500	30.883	0
2021-12-21	14.660	15.290	14.660	15.280	30.444	988
2021-12-20	14.240	14.450	14.240	14.320	28.532	230
2021-12-17	15.130	15.130	14.942	14.942	29.771	100
2021-12-16	15.360	15.360	15.230	15.230	30.345	1
2021-12-15	15.330	15.330	14.992	15.140	30.165	341
2021-12-14	15.360	15.620	15.210	15.210	30.305	1
2021-12-13	15.785	15.850	15.290	15.420	30.723	483
2021-12-10	16.290	16.290	16.060	16.070	32.018	88
2021-12-09	16.310	16.310	16.200	16.310	32.496	0
2021-12-08	16.440	16.440	16.360	16.360	32.596	0
2021-12-07	16.460	16.460	16.360	16.430	32.736	140
2021-12-06	16.010	16.070	16.010	16.070	32.018	0
2021-12-03	15.760	16.020	15.678	15.720	31.321	151
2021-12-02	15.640	15.970	15.640	15.960	31.799	23
2021-12-01	16.200	16.200	15.810	15.820	31.520	122
2021-11-30	16.110	16.140	15.760	15.860	31.600	254
2021-11-29	16.380	16.380	16.260	16.340	32.556	0
2021-11-26	16.169	16.270	16.140	16.270	32.417	236
2021-11-24	16.760	16.770	16.730	16.770	33.413	1
2021-11-23	16.490	16.565	16.490	16.547	32.969	151
2021-11-22	16.540	16.540	16.370	16.460	32.795	608
2021-11-19	16.340	16.380	16.340	16.380	32.636	0
2021-11-18	16.420	16.420	16.400	16.400	32.676	0
2021-11-17	16.490	16.490	16.330	16.420	32.716	5,615
2021-11-16	16.640	16.650	16.540	16.550	32.975	27
2021-11-15	16.530	16.600	16.530	16.571	33.017	100
2021-11-11	16.580	16.640	16.580	16.610	33.094	9
2021-11-10	16.600	16.770	16.600	16.624	33.122	144
2021-11-09	16.470	16.730	16.470	16.610	33.094	101
2021-11-08	16.820	16.850	16.600	16.600	33.074	368
2021-11-05	16.500	16.790	16.500	16.715	33.303	79
2021-11-04	16.442	16.500	16.310	16.310	32.496	589
2021-11-03	15.440	16.240	15.440	16.120	32.118	1,189
2021-11-02	15.780	15.780	15.480	15.488	30.859	134
2021-11-01	15.660	15.757	15.610	15.740	31.361	289
2021-10-29	15.500	15.580	15.440	15.580	31.042	2
2021-10-28	15.590	15.590	15.370	15.440	30.763	380
2021-10-27	15.525	15.550	15.525	15.550	30.982	14
2021-10-26	15.640	15.700	15.640	15.700	31.281	1

← NewerPage 20 of 20 · 1,194 trading days

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.