Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.580	13.940	13.580	13.820	12.772	252
2026-04-29	13.660	13.700	13.620	13.660	12.624	673
2026-04-28	13.810	13.810	13.699	13.725	12.684	1,339
2026-04-27	13.620	13.710	13.440	13.629	12.596	51
2026-04-24	13.240	13.520	13.240	13.520	12.495	40
2026-04-23	13.490	13.490	13.360	13.420	12.402	400
2026-04-22	13.470	13.470	13.340	13.460	12.439	131
2026-04-21	13.650	13.689	13.275	13.275	12.268	2,176
2026-04-20	13.680	13.680	13.480	13.510	12.485	155
2026-04-17	13.520	13.720	13.420	13.650	12.615	637
2026-04-16	13.570	13.620	13.430	13.430	12.411	3
2026-04-15	13.552	13.760	13.540	13.600	12.568	112
2026-04-14	13.430	13.480	13.330	13.480	12.458	805
2026-04-13	13.120	13.390	13.120	13.301	12.292	550
2026-04-10	13.280	13.320	13.180	13.180	12.180	52
2026-04-09	13.200	13.200	13.083	13.100	12.106	105
2026-04-08	13.250	13.300	13.110	13.110	12.116	15
2026-04-07	13.100	13.100	12.909	12.910	11.931	65
2026-04-02	12.390	12.760	12.390	12.750	11.783	2,231
2026-04-01	12.550	12.680	12.470	12.640	11.681	2,568
2026-03-31	12.590	12.590	12.290	12.450	11.506	2,545
2026-03-30	12.500	12.755	12.410	12.620	11.247	4,387
2026-03-27	12.870	12.970	12.429	12.429	11.077	395
2026-03-26	12.770	12.900	12.689	12.710	11.327	68
2026-03-25	12.950	13.050	12.869	12.869	11.469	49
2026-03-24	12.690	12.820	12.580	12.700	11.318	62
2026-03-23	12.990	12.990	12.800	12.900	11.496	2,351
2026-03-20	13.300	13.300	12.620	12.620	11.247	744
2026-03-19	13.140	13.180	13.080	13.129	11.700	348
2026-03-18	13.480	13.480	13.120	13.300	11.853	154
2026-03-17	13.375	13.510	13.360	13.390	11.933	141
2026-03-16	13.240	13.510	13.130	13.325	11.875	80
2026-03-13	13.150	13.330	13.109	13.110	11.684	454
2026-03-12	13.300	13.500	13.190	13.190	11.755	57
2026-03-11	13.595	13.640	13.310	13.330	11.880	39
2026-03-10	13.590	13.710	13.410	13.589	12.111	543
2026-03-09	13.450	13.450	13.102	13.201	11.765	3,755
2026-03-06	13.600	13.890	13.551	13.690	12.200	68
2026-03-05	13.680	13.890	13.440	13.690	12.200	155
2026-03-04	13.700	13.881	13.600	13.820	12.316	121
2026-03-03	13.690	13.835	13.500	13.835	12.330	60
2026-03-02	13.540	13.710	13.252	13.689	12.200	285
2026-02-27	13.490	13.670	13.300	13.580	12.102	708
2026-02-26	13.445	13.550	13.410	13.410	11.951	1,250
2026-02-25	13.348	13.410	13.200	13.319	11.870	27
2026-02-24	13.500	13.500	13.187	13.240	11.799	90
2026-02-23	13.620	13.800	13.380	13.380	11.924	119
2026-02-20	13.710	13.840	13.480	13.549	12.075	385
2026-02-19	13.850	13.850	13.465	13.505	12.036	156
2026-02-18	13.680	13.889	13.680	13.889	12.377	60
2026-02-17	14.140	14.140	13.731	13.750	12.254	595
2026-02-13	13.260	14.061	13.260	14.061	12.531	2,266
2026-02-12	13.210	13.510	13.160	13.361	11.908	326
2026-02-11	13.100	13.610	13.049	13.110	11.684	2,780
2026-02-10	12.145	12.340	12.100	12.190	10.864	57
2026-02-09	12.300	12.430	11.910	12.079	10.764	1,384
2026-02-06	12.410	12.450	12.321	12.359	11.014	723
2026-02-05	12.400	12.500	12.310	12.310	10.971	97
2026-02-04	12.490	12.590	12.350	12.419	11.067	66
2026-02-03	12.420	12.550	12.310	12.350	11.006	202

← NewerPage 3 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.