Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.600	12.760	12.450	12.729	11.017	536
2025-10-30	12.680	12.750	12.488	12.519	10.835	1,982
2025-10-29	12.960	13.100	12.929	12.929	11.190	285
2025-10-28	12.980	13.029	12.930	13.029	11.276	16
2025-10-27	13.150	13.150	12.950	13.009	11.259	240
2025-10-24	13.040	13.040	13.040	13.040	11.286	1
2025-10-23	13.120	13.120	13.120	13.120	11.355	16
2025-10-22	12.830	13.019	12.830	12.964	11.220	1,317
2025-10-21	12.925	12.930	12.849	12.851	11.123	318
2025-10-20	12.710	12.900	12.685	12.900	11.165	573
2025-10-17	12.630	12.745	12.630	12.689	10.982	769
2025-10-16	12.880	12.940	12.790	12.790	11.070	382
2025-10-15	13.050	13.139	13.049	13.049	11.294	379
2025-10-14	12.886	12.886	12.869	12.877	11.145	91
2025-10-13	12.890	12.890	12.692	12.692	10.985	45
2025-10-10	12.749	12.749	12.700	12.700	10.992	79
2025-10-09	13.090	13.090	12.919	12.919	11.181	52
2025-10-08	13.100	13.100	13.065	13.065	11.308	12
2025-10-07	12.990	12.999	12.989	12.999	11.250	134
2025-10-06	13.360	13.390	13.119	13.119	11.354	30
2025-10-03	13.478	13.478	13.439	13.439	11.631	18
2025-10-01	13.220	13.260	13.200	13.211	11.434	605
2025-09-30	13.065	13.170	12.970	13.170	11.399	325
2025-09-29	13.710	13.710	13.490	13.519	11.381	453
2025-09-26	13.622	13.690	13.622	13.679	11.515	780
2025-09-25	13.550	13.629	13.550	13.629	11.473	509
2025-09-24	13.670	13.692	13.662	13.692	11.526	124
2025-09-23	13.730	13.808	13.710	13.725	11.554	392
2025-09-22	13.980	13.990	13.780	13.805	11.621	468
2025-09-19	14.100	14.191	14.050	14.060	11.836	217
2025-09-18	13.969	14.031	13.950	14.031	11.812	44
2025-09-17	14.178	14.178	14.168	14.168	11.926	43
2025-09-16	14.240	14.240	14.025	14.038	11.817	189
2025-09-15	14.270	14.270	14.160	14.221	11.972	79
2025-09-12	14.380	14.380	14.258	14.258	12.002	30
2025-09-11	14.490	14.591	14.490	14.591	12.283	42
2025-09-10	14.490	14.540	14.419	14.419	12.138	4
2025-09-09	14.580	14.670	14.580	14.670	12.349	911
2025-09-08	14.730	14.758	14.620	14.758	12.423	541
2025-09-05	14.670	14.840	14.661	14.661	12.342	242
2025-09-04	14.260	14.500	14.260	14.500	12.206	230
2025-09-03	13.960	14.110	13.950	14.068	11.842	133
2025-09-02	13.902	14.030	13.902	13.998	11.783	103
2025-08-29	14.000	14.070	14.000	14.070	11.844	79
2025-08-28	13.920	14.040	13.920	14.020	11.802	49
2025-08-26	13.920	14.018	13.920	14.018	11.800	166
2025-08-22	13.660	14.140	13.660	14.140	11.903	111
2025-08-21	13.590	13.590	13.540	13.540	11.398	3
2025-08-20	13.810	13.920	13.810	13.920	11.718	5
2025-08-19	13.520	13.810	13.500	13.810	11.625	205
2025-08-18	13.590	13.680	13.590	13.595	11.444	243
2025-08-15	13.720	13.736	13.690	13.730	11.558	199
2025-08-14	13.640	13.680	13.630	13.648	11.489	253
2025-08-13	13.550	13.650	13.550	13.650	11.491	95
2025-08-12	13.340	13.520	13.340	13.510	11.373	264
2025-08-11	13.430	13.479	13.335	13.335	11.226	131
2025-08-08	13.440	13.450	13.350	13.450	11.322	40
2025-08-07	13.060	13.479	13.030	13.479	11.347	180
2025-08-06	13.210	13.388	12.915	13.388	11.270	755
2025-08-05	13.670	13.670	13.500	13.500	11.364	3

← NewerPage 5 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.