Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	12.370	12.470	12.250	12.390	11.042	75
2026-01-30	13.100	13.100	12.300	12.360	11.015	728
2026-01-29	12.820	13.030	12.820	12.880	11.479	779
2026-01-28	13.000	13.140	12.950	12.950	11.541	129
2026-01-27	12.760	12.990	12.760	12.939	11.531	2,628
2026-01-26	13.000	13.000	12.660	12.660	11.283	628
2026-01-23	12.868	12.971	12.868	12.971	11.560	344
2026-01-22	13.015	13.050	12.972	12.972	11.561	619
2026-01-21	13.000	13.000	12.850	12.910	11.505	19
2026-01-20	13.180	13.180	12.932	12.969	11.558	562
2026-01-16	13.130	13.300	13.130	13.298	11.851	851
2026-01-15	13.045	13.169	12.955	13.169	11.736	88
2026-01-14	13.130	13.130	13.000	13.075	11.652	209
2026-01-13	13.150	13.150	13.115	13.130	11.701	77
2026-01-12	13.050	13.087	12.870	13.087	11.663	66
2026-01-09	12.991	13.115	12.960	13.115	11.688	517
2026-01-08	12.340	12.768	12.340	12.768	11.379	158
2026-01-07	12.605	12.620	12.405	12.405	11.055	893
2026-01-06	12.650	12.650	12.329	12.382	11.035	1,560
2026-01-05	12.740	12.740	12.489	12.661	11.284	2,582
2026-01-02	12.359	12.629	12.359	12.629	11.255	253
2025-12-31	12.480	12.550	12.339	12.368	11.023	1,125
2025-12-30	12.740	12.840	12.700	12.830	11.104	928
2025-12-29	12.880	12.880	12.795	12.799	11.077	307
2025-12-23	12.830	12.840	12.779	12.840	11.113	113
2025-12-22	12.820	12.979	12.820	12.979	11.233	45
2025-12-19	12.960	13.000	12.953	13.000	11.251	34
2025-12-18	12.898	13.050	12.898	13.010	11.260	11,313
2025-12-17	12.630	12.908	12.630	12.780	11.061	607
2025-12-16	12.760	12.770	12.650	12.650	10.949	38
2025-12-15	12.720	12.760	12.720	12.760	11.044	41
2025-12-12	12.988	12.990	12.775	12.775	11.057	25
2025-12-11	12.900	12.900	12.890	12.891	11.157	13
2025-12-10	12.360	12.815	12.360	12.815	11.091	138
2025-12-09	12.702	12.702	12.490	12.490	10.810	1,047
2025-12-08	12.900	13.090	12.770	12.920	11.182	10
2025-12-05	12.900	12.990	12.900	12.990	11.243	29
2025-12-04	12.875	12.889	12.875	12.889	11.155	14
2025-12-03	12.840	12.850	12.829	12.829	11.103	60
2025-12-02	12.920	12.920	12.801	12.839	11.112	217
2025-12-01	12.640	12.920	12.610	12.765	11.048	734
2025-11-28	12.887	12.887	12.767	12.790	11.070	922
2025-11-26	12.630	12.753	12.601	12.753	11.038	86
2025-11-25	12.220	12.569	12.190	12.569	10.879	514
2025-11-24	12.160	12.240	12.045	12.074	10.450	279
2025-11-21	12.000	12.078	11.930	12.078	10.453	887
2025-11-20	11.850	12.055	11.850	11.959	10.350	247
2025-11-19	11.850	11.892	11.790	11.890	10.291	133
2025-11-18	11.880	11.880	11.809	11.809	10.220	125
2025-11-17	12.120	12.120	11.830	11.879	10.281	217
2025-11-14	11.960	12.220	11.836	11.900	10.299	188
2025-11-13	12.035	12.103	11.980	12.070	10.447	203
2025-11-12	12.070	12.079	12.070	12.079	10.454	630
2025-11-11	12.110	12.198	12.069	12.195	10.555	108
2025-11-10	12.250	12.270	12.069	12.069	10.445	10
2025-11-07	11.720	12.020	11.720	11.971	10.361	66
2025-11-06	12.980	12.980	11.941	12.005	10.390	4,271
2025-11-05	12.842	12.891	12.839	12.891	11.157	415
2025-11-04	12.675	12.829	12.675	12.810	11.087	63
2025-11-03	12.695	12.695	12.590	12.630	10.931	190

← NewerPage 4 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.