Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.500	13.721	13.480	13.721	11.551	30
2025-08-01	13.360	13.470	13.288	13.288	11.186	85
2025-07-31	13.750	13.750	13.458	13.470	11.339	429
2025-07-30	13.940	13.950	13.916	13.950	11.743	751
2025-07-29	13.950	13.950	13.840	13.941	11.736	14
2025-07-28	14.050	14.050	13.945	13.945	11.739	4,589
2025-07-25	14.040	14.040	14.000	14.000	11.785	4
2025-07-24	14.146	14.190	14.146	14.146	11.909	16
2025-07-23	14.110	14.110	14.110	14.110	11.878	1
2025-07-21	13.830	13.925	13.830	13.892	11.695	139
2025-07-18	14.200	14.200	13.790	13.790	11.609	69
2025-07-17	13.940	14.180	13.920	13.975	11.764	65
2025-07-16	13.938	13.938	13.860	13.860	11.667	44
2025-07-15	14.000	14.000	13.859	13.898	11.699	215
2025-07-14	14.060	14.065	14.010	14.065	11.840	8
2025-07-11	14.095	14.110	13.981	13.981	11.770	141
2025-07-10	14.185	14.189	14.149	14.149	11.911	189
2025-07-09	14.230	14.285	14.189	14.189	11.945	144
2025-07-08	14.130	14.240	14.130	14.220	11.971	113
2025-07-07	14.110	14.340	14.110	14.209	11.961	624
2025-07-03	14.320	14.356	14.320	14.352	12.082	7,772
2025-07-02	13.970	14.231	13.970	14.231	11.980	422
2025-07-01	13.790	14.110	13.790	14.050	11.827	4,367
2025-06-30	13.680	13.851	13.680	13.851	11.660	112
2025-06-27	14.100	14.170	14.020	14.020	11.491	29
2025-06-26	13.950	13.995	13.920	13.982	11.460	547
2025-06-25	13.850	13.950	13.850	13.920	11.409	1,053
2025-06-24	13.905	13.980	13.905	13.941	11.426	324
2025-06-23	13.690	13.729	13.541	13.590	11.138	449
2025-06-20	13.630	13.740	13.620	13.680	11.212	14,850
2025-06-18	13.620	13.816	13.620	13.816	11.324	10
2025-06-17	13.480	13.480	13.480	13.480	11.048	19
2025-06-16	13.950	14.190	13.950	14.080	11.540	14
2025-06-13	14.125	14.215	14.020	14.020	11.491	267
2025-06-12	14.110	14.148	13.910	14.148	11.595	169
2025-06-11	13.960	14.059	13.960	14.010	11.483	68
2025-06-10	13.830	13.870	13.771	13.870	11.368	50
2025-06-09	13.700	13.781	13.600	13.780	11.294	281
2025-06-06	13.600	13.692	13.560	13.560	11.114	69
2025-06-05	13.320	13.320	13.320	13.320	10.917	11
2025-06-04	13.410	13.410	13.275	13.275	10.880	589
2025-06-03	13.050	13.300	13.050	13.300	10.901	50
2025-06-02	13.042	13.050	13.042	13.042	10.689	64
2025-05-30	13.200	13.230	13.170	13.170	10.794	89
2025-05-29	13.288	13.288	13.288	13.288	10.891	61
2025-05-28	13.080	13.318	13.080	13.318	10.915	37
2025-05-27	13.340	13.340	13.045	13.045	10.692	655
2025-05-23	12.830	13.001	12.830	13.001	10.656	381
2025-05-22	13.060	13.060	12.800	12.971	10.631	875
2025-05-21	13.735	13.735	13.330	13.338	10.931	143
2025-05-20	13.840	13.947	13.840	13.940	11.425	199
2025-05-19	13.815	13.910	13.740	13.900	11.392	6,294
2025-05-16	14.000	14.140	14.000	14.009	11.482	103
2025-05-15	13.575	13.991	13.567	13.991	11.467	621
2025-05-14	13.440	13.510	13.415	13.430	11.007	955
2025-05-13	13.020	13.048	12.968	12.968	10.629	11
2025-05-12	12.950	12.955	12.899	12.955	10.618	37
2025-05-09	12.830	12.830	12.500	12.625	10.347	127
2025-05-08	12.898	13.215	12.898	12.918	10.588	1,137
2025-05-07	12.116	12.130	12.070	12.070	9.893	82

← NewerPage 6 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.